AURELIUS Equity Opportunities SE & Co. KGaA (HAM:AR4)
Germany · Delayed Price · Currency is EUR 570.00
+5.00 (0.88%)
At close: Jul 24, 2026
HAM:AR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 268 |
| Jul 23, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 96 |
| Jul 22, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | -0.88% | 67 |
| Jul 21, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 139 |
| Jul 20, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.88% | 4 |
| Jul 17, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 86 |
| Jul 16, 2026 | 565.00 | 575.00 | 565.00 | 565.00 | 565.00 | - | 71 |
| Jul 15, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 309 |
| Jul 14, 2026 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 172 |
| Jul 13, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.88% | 44 |
| Jul 10, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 107 |
| Jul 9, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 188 |
| Jul 8, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 40 |
| Jul 7, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 80 |
| Jul 6, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 78 |
| Jul 3, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | -0.88% | 104 |
| Jul 2, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | -0.87% | 225 |
| Jul 1, 2026 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 1.77% | 109 |
| Jun 30, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 75 |
| Jun 29, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 174 |
| Jun 26, 2026 | 565.00 | 575.00 | 565.00 | 565.00 | 565.00 | - | 15 |
| Jun 25, 2026 | 565.00 | 575.00 | 565.00 | 565.00 | 565.00 | - | 211 |
| Jun 24, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 41 |
| Jun 23, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 93 |
| Jun 22, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 151 |
| Jun 19, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 96 |
| Jun 18, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 78 |
| Jun 17, 2026 | 565.00 | 575.00 | 565.00 | 565.00 | 565.00 | - | 318 |
| Jun 16, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 222 |
| Jun 15, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 186 |
| Jun 12, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | 89 |
| Jun 11, 2026 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | -1.75% | 325 |
| Jun 10, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 62 |
| Jun 9, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 163 |
| Jun 8, 2026 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 147 |
| Jun 5, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 335 |
| Jun 4, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 61 |
| Jun 3, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 91 |
| Jun 2, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 319 |
| Jun 1, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 14 |
| May 29, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 67 |
| May 28, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 13 |
| May 27, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 32 |
| May 26, 2026 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 210 |
| May 25, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 5 |
| May 22, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 349 |
| May 21, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 740 |
| May 20, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 67 |
| May 19, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 38 |
| May 18, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 185 |