H&K AG (EPA:MLHK)
France · Delayed Price · Currency is EUR 35.90
+1.20 (3.46%)
May 29, 2026, 5:22 PM CET
H&K AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 3.46% | 21,738 |
| May 28, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 2.36% | 1,566 |
| May 27, 2026 | 34.30 | 34.30 | 33.90 | 33.90 | 33.90 | -1.17% | 31 |
| May 26, 2026 | 32.80 | 34.30 | 32.80 | 34.30 | 34.30 | 4.57% | 71 |
| May 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | 8 |
| May 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 906 |
| May 21, 2026 | 33.50 | 33.50 | 32.00 | 32.00 | 32.00 | -2.14% | 675 |
| May 20, 2026 | 33.00 | 33.00 | 32.70 | 32.70 | 32.70 | -0.91% | 578 |
| May 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | 340 |
| May 18, 2026 | 33.10 | 33.20 | 33.10 | 33.20 | 33.20 | -4.05% | 927 |
| May 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | 70 |
| May 14, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 0.58% | 335 |
| May 13, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | 3.90% | 1,066 |
| May 12, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -4.31% | 1,121 |
| May 11, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 697 |
| May 8, 2026 | 34.10 | 35.00 | 34.10 | 35.00 | 35.00 | - | 129 |
| May 7, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 35.00 | - | 1,244 |
| May 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 188 |
| May 5, 2026 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | -5.03% | 1,446 |
| May 4, 2026 | 39.20 | 39.20 | 35.80 | 35.80 | 35.80 | -2.45% | 1,296 |
| Apr 30, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 31 |
| Apr 29, 2026 | 34.90 | 36.70 | 34.90 | 36.70 | 36.70 | 4.86% | 624 |
| Apr 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | 444 |
| Apr 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 8 |
| Apr 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -5.82% | 1,036 |
| Apr 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | 600 |
| Apr 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 11.49% | 11 |
| Apr 21, 2026 | 36.50 | 36.50 | 34.80 | 34.80 | 34.80 | -3.33% | 546 |
| Apr 20, 2026 | 37.90 | 37.90 | 36.00 | 36.00 | 36.00 | -3.74% | 2,460 |
| Apr 17, 2026 | 39.80 | 39.80 | 37.40 | 37.40 | 37.40 | -4.10% | 3,605 |
| Apr 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 9.86% | 512 |
| Apr 15, 2026 | 34.60 | 35.50 | 34.60 | 35.50 | 35.50 | 2.90% | 595 |
| Apr 14, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 22 |
| Apr 13, 2026 | 34.40 | 34.50 | 34.40 | 34.50 | 34.50 | 0.29% | 38 |
| Apr 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 20 |
| Apr 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 40 |
| Apr 8, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | 65 |
| Apr 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 47 |
| Apr 2, 2026 | 32.40 | 33.60 | 32.40 | 33.60 | 33.60 | -2.89% | 515 |
| Apr 1, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 0.58% | 241 |
| Mar 31, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.71% | 457 |
| Mar 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 132 |
| Mar 27, 2026 | 33.60 | 34.80 | 33.60 | 34.80 | 34.80 | 4.82% | 364 |
| Mar 26, 2026 | 34.20 | 34.20 | 33.20 | 33.20 | 33.20 | -2.35% | 142 |
| Mar 25, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.30% | 875 |
| Mar 24, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -2.79% | 963 |
| Mar 23, 2026 | 33.20 | 35.80 | 33.20 | 35.80 | 35.80 | 2.87% | 143 |
| Mar 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | 354 |
| Mar 19, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | - | 462 |
| Mar 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | 1,181 |