AURELIUS Equity Opportunities SE & Co. KGaA (HAM:AR40)
Germany · Delayed Price · Currency is EUR 91.40
-0.40 (-0.44%)
At close: Oct 23, 2025
HAM:AR40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 91.60 | 92.00 | 91.40 | 91.40 | 91.40 | -0.44% | 1,251 |
| Oct 22, 2025 | 91.60 | 92.20 | 91.60 | 91.80 | 91.80 | - | 252 |
| Oct 21, 2025 | 92.00 | 92.00 | 91.60 | 91.80 | 91.80 | 0.22% | 2,016 |
| Oct 20, 2025 | 91.60 | 92.00 | 91.60 | 91.60 | 91.60 | - | 3,399 |
| Oct 17, 2025 | 91.80 | 92.20 | 91.60 | 91.60 | 91.60 | - | 617 |
| Oct 16, 2025 | 91.40 | 91.60 | 91.40 | 91.60 | 91.60 | 0.22% | 993 |
| Oct 15, 2025 | 91.40 | 92.00 | 91.40 | 91.40 | 91.40 | - | 1,912 |
| Oct 14, 2025 | 91.60 | 92.40 | 91.40 | 91.40 | 91.40 | - | 622 |
| Oct 13, 2025 | 91.60 | 92.00 | 91.20 | 91.40 | 91.40 | - | 1,935 |
| Oct 10, 2025 | 91.80 | 92.20 | 91.40 | 91.40 | 91.40 | -0.44% | 692 |
| Oct 9, 2025 | 92.00 | 92.00 | 91.40 | 91.80 | 91.80 | 0.66% | 505 |
| Oct 8, 2025 | 91.60 | 92.20 | 91.20 | 91.20 | 91.20 | -0.87% | 1,244 |
| Oct 7, 2025 | 92.80 | 92.80 | 91.60 | 92.00 | 92.00 | 0.88% | 369 |
| Oct 6, 2025 | 92.20 | 92.80 | 91.20 | 91.20 | 91.20 | -1.08% | 1,728 |
| Oct 3, 2025 | 92.00 | 92.60 | 91.60 | 92.20 | 92.20 | 0.22% | 7,102 |
| Oct 2, 2025 | 92.00 | 92.00 | 91.20 | 92.00 | 92.00 | 0.66% | 3,176 |
| Oct 1, 2025 | 92.00 | 92.00 | 91.00 | 91.40 | 91.40 | - | 6,385 |
| Sep 30, 2025 | 90.20 | 91.40 | 90.20 | 91.40 | 91.40 | 1.33% | 1,872 |
| Sep 29, 2025 | 89.20 | 91.00 | 89.20 | 90.20 | 90.20 | -0.66% | 4,772 |
| Sep 26, 2025 | 90.20 | 91.00 | 90.20 | 90.80 | 90.49 | -0.44% | 653 |
| Sep 25, 2025 | 90.20 | 91.40 | 90.20 | 91.20 | 90.89 | 1.11% | 578 |
| Sep 24, 2025 | 90.20 | 91.00 | 90.20 | 90.20 | 89.89 | -1.10% | 234 |
| Sep 23, 2025 | 90.00 | 91.20 | 90.00 | 91.20 | 90.89 | 1.33% | 1,017 |
| Sep 22, 2025 | 90.20 | 91.00 | 90.00 | 90.00 | 89.69 | -0.22% | 1,022 |
| Sep 19, 2025 | 90.00 | 91.20 | 90.00 | 90.20 | 89.89 | 0.22% | 1,770 |
| Sep 18, 2025 | 90.40 | 90.40 | 90.00 | 90.00 | 89.69 | -0.66% | 457 |
| Sep 17, 2025 | 89.60 | 91.00 | 89.60 | 90.60 | 90.29 | 1.34% | 682 |
| Sep 16, 2025 | 91.00 | 91.20 | 89.40 | 89.40 | 89.10 | -1.76% | 2,365 |
| Sep 15, 2025 | 90.80 | 91.80 | 90.60 | 91.00 | 90.69 | - | 743 |
| Sep 12, 2025 | 90.40 | 91.80 | 90.00 | 91.00 | 90.69 | - | 865 |
| Sep 11, 2025 | 91.00 | 91.00 | 90.20 | 91.00 | 90.69 | 0.22% | 845 |
| Sep 10, 2025 | 89.20 | 90.80 | 89.20 | 90.80 | 90.49 | 1.57% | 840 |
| Sep 9, 2025 | 89.00 | 90.40 | 89.00 | 89.40 | 89.10 | -1.54% | 301 |
| Sep 8, 2025 | 89.00 | 90.80 | 88.80 | 90.80 | 90.49 | 2.02% | 1,913 |
| Sep 5, 2025 | 89.40 | 90.80 | 89.00 | 89.00 | 88.70 | -0.45% | 371 |
| Sep 4, 2025 | 89.80 | 89.80 | 89.40 | 89.40 | 89.10 | -0.22% | 175 |
| Sep 3, 2025 | 89.60 | 90.80 | 89.60 | 89.60 | 89.29 | 0.67% | 353 |
| Sep 2, 2025 | 90.60 | 90.80 | 88.20 | 89.00 | 88.70 | -1.77% | 959 |
| Sep 1, 2025 | 91.00 | 91.00 | 90.60 | 90.60 | 90.29 | -0.22% | 553 |
| Aug 29, 2025 | 91.00 | 91.20 | 90.80 | 90.80 | 90.49 | -0.44% | 826 |
| Aug 28, 2025 | 90.80 | 91.20 | 90.60 | 91.20 | 90.89 | 0.44% | 435 |
| Aug 27, 2025 | 90.80 | 91.40 | 90.40 | 90.80 | 90.49 | -0.87% | 752 |
| Aug 26, 2025 | 90.60 | 92.20 | 90.60 | 91.60 | 91.29 | 0.88% | 1,252 |
| Aug 25, 2025 | 90.80 | 92.60 | 90.80 | 90.80 | 90.49 | 0.22% | 683 |
| Aug 22, 2025 | 90.80 | 91.40 | 90.20 | 90.60 | 90.29 | -0.22% | 2,776 |
| Aug 21, 2025 | 87.20 | 91.20 | 84.20 | 90.80 | 90.49 | 2.25% | 3,845 |
| Aug 20, 2025 | 83.20 | 89.60 | 83.20 | 88.80 | 88.50 | 6.73% | 3,689 |
| Aug 19, 2025 | 81.60 | 84.00 | 81.40 | 83.20 | 82.92 | 1.46% | 4,013 |
| Aug 18, 2025 | 82.00 | 82.40 | 81.40 | 82.00 | 81.72 | -0.49% | 650 |
| Aug 15, 2025 | 78.60 | 82.40 | 78.60 | 82.40 | 82.12 | 6.46% | 1,069 |