AURELIUS Equity Opportunities SE & Co. KGaA (HAM:AR4)
Germany · Delayed Price · Currency is EUR 650.00
+5.00 (0.78%)
At close: Oct 14, 2026
HAM:AR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | 0.78% | 55 |
| Oct 13, 2026 | 645.00 | 655.00 | 645.00 | 645.00 | 645.00 | - | 37 |
| Oct 12, 2026 | 660.00 | 665.00 | 645.00 | 645.00 | 645.00 | -2.27% | 231 |
| Oct 9, 2026 | 655.00 | 670.00 | 655.00 | 660.00 | 660.00 | - | 177 |
| Oct 8, 2026 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | - | 184 |
| Oct 7, 2026 | 670.00 | 675.00 | 655.00 | 660.00 | 660.00 | -1.49% | 237 |
| Oct 6, 2026 | 650.00 | 680.00 | 645.00 | 670.00 | 670.00 | 8.06% | 406 |
| Oct 5, 2026 | 620.00 | 640.00 | 615.00 | 620.00 | 620.00 | -0.80% | 184 |
| Oct 2, 2026 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 2.46% | 69 |
| Oct 1, 2026 | 590.00 | 625.00 | 590.00 | 610.00 | 610.00 | 3.39% | 250 |
| Sep 30, 2026 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 155 |
| Sep 29, 2026 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 160 |
| Sep 28, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 7 |
| Sep 25, 2026 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | - | 85 |
| Sep 24, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.85% | 114 |
| Sep 23, 2026 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.86% | 21 |
| Sep 22, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 249 |
| Sep 21, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 102 |
| Sep 18, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 87 |
| Sep 17, 2026 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.87% | 47 |
| Sep 16, 2026 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 262 |
| Sep 15, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 106 |
| Sep 14, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 245 |
| Sep 11, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 269 |
| Sep 10, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 12 |
| Sep 9, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 23 |
| Sep 8, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 435 |
| Sep 7, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 12 |
| Sep 4, 2026 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | - | 145 |
| Sep 3, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 66 |
| Sep 2, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 44 |
| Sep 1, 2026 | 575.00 | 590.00 | 575.00 | 575.00 | 575.00 | -0.86% | 112 |
| Aug 31, 2026 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 776 |
| Aug 28, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 144 |
| Aug 27, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 62 |
| Aug 26, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 92 |
| Aug 25, 2026 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 0.88% | 453 |
| Aug 24, 2026 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | - | 223 |
| Aug 21, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 204 |
| Aug 20, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 95 |
| Aug 19, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 58 |
| Aug 18, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 29 |
| Aug 17, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 247 |
| Aug 14, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 149 |
| Aug 13, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 19 |
| Aug 12, 2026 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | - | 76 |
| Aug 11, 2026 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | - | 27 |
| Aug 10, 2026 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | - | 123 |
| Aug 7, 2026 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | - | 39 |
| Aug 6, 2026 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | -0.87% | 38 |