AURELIUS Equity Opportunities SE & Co. KGaA (HAM:AR4)
Germany · Delayed Price · Currency is EUR 550.00
+3.00 (0.55%)
At close: Dec 5, 2025
HAM:AR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 547.00 | 550.00 | 547.00 | 547.00 | 547.00 | 0.18% | 147 |
| Dec 3, 2025 | 546.00 | 550.00 | 546.00 | 546.00 | 546.00 | - | 127 |
| Dec 2, 2025 | 547.10 | 550.00 | 546.00 | 546.00 | 546.00 | -0.18% | 221 |
| Dec 1, 2025 | 547.00 | 550.00 | 530.00 | 547.00 | 547.00 | - | 1,806 |
| Nov 28, 2025 | 550.00 | 551.90 | 546.00 | 547.00 | 547.00 | 0.18% | 448 |
| Nov 27, 2025 | 550.00 | 550.00 | 543.10 | 546.00 | 546.00 | -0.73% | 623 |
| Nov 26, 2025 | 542.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | 356 |
| Nov 25, 2025 | 535.10 | 550.00 | 530.20 | 540.00 | 540.00 | 0.93% | 161 |
| Nov 24, 2025 | 450.00 | 550.00 | 450.00 | 535.00 | 535.00 | 1.81% | 171 |
| Nov 21, 2025 | 530.00 | 530.50 | 525.00 | 525.50 | 525.50 | -4.39% | 27 |
| Nov 20, 2025 | 550.80 | 558.00 | 549.60 | 549.60 | 549.60 | -0.22% | 252 |
| Nov 19, 2025 | 552.00 | 554.40 | 550.80 | 550.80 | 550.80 | -0.86% | 363 |
| Nov 18, 2025 | 552.00 | 556.80 | 549.60 | 555.60 | 555.60 | 1.09% | 927 |
| Nov 17, 2025 | 549.60 | 552.00 | 549.60 | 549.60 | 549.60 | - | 114 |
| Nov 14, 2025 | 549.60 | 552.00 | 549.60 | 549.60 | 549.60 | -0.22% | 369 |
| Nov 13, 2025 | 552.00 | 552.00 | 549.60 | 550.80 | 550.80 | -0.22% | 170 |
| Nov 12, 2025 | 552.00 | 552.00 | 549.60 | 552.00 | 552.00 | 0.44% | 95 |
| Nov 11, 2025 | 550.80 | 556.80 | 549.60 | 549.60 | 549.60 | -0.43% | 62 |
| Nov 10, 2025 | 558.00 | 558.00 | 549.60 | 552.00 | 552.00 | -1.08% | 64 |
| Nov 7, 2025 | 549.60 | 558.00 | 549.60 | 558.00 | 558.00 | 1.75% | 392 |
| Nov 6, 2025 | 549.60 | 550.80 | 547.20 | 548.40 | 548.40 | - | 185 |
| Nov 5, 2025 | 552.00 | 552.00 | 548.40 | 548.40 | 548.40 | -0.22% | 245 |
| Nov 4, 2025 | 549.60 | 553.20 | 549.60 | 549.60 | 549.60 | - | 166 |
| Nov 3, 2025 | 549.60 | 552.00 | 547.20 | 549.60 | 549.60 | - | 335 |
| Oct 31, 2025 | 550.80 | 552.00 | 549.60 | 549.60 | 549.60 | -0.22% | 170 |
| Oct 30, 2025 | 552.00 | 553.20 | 550.80 | 550.80 | 550.80 | -0.43% | 104 |
| Oct 29, 2025 | 550.80 | 555.60 | 550.80 | 553.20 | 553.20 | 0.44% | 122 |
| Oct 28, 2025 | 547.20 | 552.00 | 547.20 | 550.80 | 550.80 | 0.44% | 604 |
| Oct 27, 2025 | 549.60 | 552.00 | 547.20 | 548.40 | 548.40 | - | 506 |
| Oct 24, 2025 | 547.20 | 552.00 | 547.20 | 548.40 | 548.40 | - | 424 |
| Oct 23, 2025 | 549.60 | 552.00 | 548.40 | 548.40 | 548.40 | -0.44% | 208 |
| Oct 22, 2025 | 549.60 | 553.20 | 549.60 | 550.80 | 550.80 | - | 42 |
| Oct 21, 2025 | 552.00 | 552.00 | 549.60 | 550.80 | 550.80 | 0.22% | 336 |
| Oct 20, 2025 | 549.60 | 552.00 | 549.60 | 549.60 | 549.60 | - | 566 |
| Oct 17, 2025 | 550.80 | 553.20 | 549.60 | 549.60 | 549.60 | - | 102 |
| Oct 16, 2025 | 548.40 | 549.60 | 548.40 | 549.60 | 549.60 | 0.22% | 165 |
| Oct 15, 2025 | 548.40 | 552.00 | 548.40 | 548.40 | 548.40 | - | 318 |
| Oct 14, 2025 | 549.60 | 554.40 | 548.40 | 548.40 | 548.40 | - | 103 |
| Oct 13, 2025 | 549.60 | 552.00 | 547.20 | 548.40 | 548.40 | - | 322 |
| Oct 10, 2025 | 550.80 | 553.20 | 548.40 | 548.40 | 548.40 | -0.44% | 115 |
| Oct 9, 2025 | 552.00 | 552.00 | 548.40 | 550.80 | 550.80 | 0.66% | 84 |
| Oct 8, 2025 | 549.60 | 553.20 | 547.20 | 547.20 | 547.20 | -0.87% | 207 |
| Oct 7, 2025 | 556.80 | 556.80 | 549.60 | 552.00 | 552.00 | 0.88% | 61 |
| Oct 6, 2025 | 553.20 | 556.80 | 547.20 | 547.20 | 547.20 | -1.08% | 288 |
| Oct 3, 2025 | 552.00 | 555.60 | 549.60 | 553.20 | 553.20 | 0.22% | 1,183 |
| Oct 2, 2025 | 552.00 | 552.00 | 547.20 | 552.00 | 552.00 | 0.66% | 529 |
| Oct 1, 2025 | 552.00 | 552.00 | 546.00 | 548.40 | 548.40 | - | 1,064 |
| Sep 30, 2025 | 541.20 | 548.40 | 541.20 | 548.40 | 548.40 | 1.33% | 312 |
| Sep 29, 2025 | 535.20 | 546.00 | 535.20 | 541.20 | 541.20 | -0.66% | 795 |
| Sep 26, 2025 | 541.20 | 546.00 | 541.20 | 544.80 | 542.94 | -0.44% | 108 |