AURELIUS Equity Opportunities SE & Co. KGaA (HAM:AR40)
Germany · Delayed Price · Currency is EUR 78.60
0.00 (0.00%)
At close: Jul 31, 2025
HAM:AR40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 78.40 | 79.20 | 78.40 | 78.60 | 78.60 | - | 2,255 |
| Jul 30, 2025 | 78.40 | 79.00 | 78.40 | 78.60 | 78.60 | 0.51% | 1,898 |
| Jul 29, 2025 | 78.00 | 78.60 | 78.00 | 78.20 | 78.20 | 0.26% | 1,874 |
| Jul 28, 2025 | 78.00 | 78.40 | 78.00 | 78.00 | 78.00 | - | 1,195 |
| Jul 25, 2025 | 78.00 | 78.20 | 78.00 | 78.00 | 78.00 | - | 119 |
| Jul 24, 2025 | 78.20 | 78.20 | 78.00 | 78.00 | 78.00 | - | 1,658 |
| Jul 23, 2025 | 78.00 | 78.40 | 78.00 | 78.00 | 78.00 | -0.26% | 314 |
| Jul 22, 2025 | 78.00 | 78.20 | 78.00 | 78.20 | 78.20 | 0.26% | 809 |
| Jul 21, 2025 | 78.00 | 78.20 | 78.00 | 78.00 | 78.00 | - | 3,371 |
| Jul 18, 2025 | 78.00 | 78.20 | 78.00 | 78.00 | 78.00 | - | 533 |
| Jul 17, 2025 | 77.60 | 78.20 | 77.60 | 78.00 | 78.00 | - | 717 |
| Jul 16, 2025 | 78.20 | 78.20 | 78.00 | 78.00 | 78.00 | -0.26% | 1,463 |
| Jul 15, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | 423 |
| Jul 14, 2025 | 78.00 | 78.40 | 78.00 | 78.20 | 78.20 | 0.26% | 580 |
| Jul 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.26% | 724 |
| Jul 10, 2025 | 78.20 | 78.20 | 78.00 | 78.20 | 78.20 | 0.26% | 3,484 |
| Jul 9, 2025 | 78.00 | 78.40 | 78.00 | 78.00 | 78.00 | -0.26% | 925 |
| Jul 8, 2025 | 78.20 | 78.20 | 78.00 | 78.20 | 78.20 | - | 998 |
| Jul 7, 2025 | 78.00 | 78.20 | 78.00 | 78.20 | 78.20 | 0.26% | 2,183 |
| Jul 4, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 909 |
| Jul 3, 2025 | 78.00 | 78.20 | 78.00 | 78.00 | 78.00 | -0.51% | 1,249 |
| Jul 2, 2025 | 78.40 | 78.40 | 78.00 | 78.40 | 78.40 | 0.51% | 709 |
| Jul 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 501 |
| Jun 30, 2025 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | - | 1,351 |
| Jun 27, 2025 | 78.40 | 78.40 | 77.80 | 78.00 | 78.00 | -0.51% | 2,237 |
| Jun 26, 2025 | 78.00 | 78.40 | 78.00 | 78.40 | 78.40 | 0.51% | 19 |
| Jun 25, 2025 | 78.00 | 78.40 | 78.00 | 78.00 | 78.00 | - | 2,025 |
| Jun 24, 2025 | 77.40 | 78.00 | 77.40 | 78.00 | 78.00 | 0.78% | 909 |
| Jun 23, 2025 | 78.00 | 78.00 | 77.40 | 77.40 | 77.40 | -0.77% | 3,288 |
| Jun 20, 2025 | 78.00 | 78.20 | 78.00 | 78.00 | 78.00 | - | 237 |
| Jun 19, 2025 | 77.80 | 78.20 | 77.80 | 78.00 | 78.00 | 0.52% | 973 |
| Jun 18, 2025 | 78.00 | 78.20 | 77.60 | 77.60 | 77.60 | -0.51% | 1,575 |
| Jun 17, 2025 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | - | 2,859 |
| Jun 16, 2025 | 77.80 | 78.40 | 77.80 | 78.00 | 78.00 | 0.52% | 2,290 |
| Jun 13, 2025 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | 0.26% | 709 |
| Jun 12, 2025 | 77.20 | 78.00 | 77.20 | 77.40 | 77.40 | 0.26% | 914 |
| Jun 11, 2025 | 77.60 | 78.00 | 77.20 | 77.20 | 77.20 | -0.26% | 2,967 |
| Jun 10, 2025 | 77.40 | 78.00 | 77.40 | 77.40 | 77.40 | 0.78% | 4,525 |
| Jun 9, 2025 | 77.60 | 77.80 | 76.80 | 76.80 | 76.80 | -0.78% | 1,550 |
| Jun 6, 2025 | 77.80 | 77.80 | 77.40 | 77.40 | 77.40 | - | 2,518 |
| Jun 5, 2025 | 77.60 | 77.60 | 77.40 | 77.40 | 77.40 | -0.26% | 1,288 |
| Jun 4, 2025 | 77.60 | 78.00 | 77.60 | 77.60 | 77.60 | 0.26% | 2,889 |
| Jun 3, 2025 | 77.80 | 77.80 | 77.40 | 77.40 | 77.40 | - | 778 |
| Jun 2, 2025 | 77.40 | 77.80 | 77.20 | 77.40 | 77.40 | - | 1,564 |
| May 30, 2025 | 77.60 | 77.80 | 77.40 | 77.40 | 77.40 | -0.26% | 1,529 |
| May 29, 2025 | 77.60 | 77.80 | 77.60 | 77.60 | 77.60 | - | 139 |
| May 28, 2025 | 77.80 | 77.80 | 77.60 | 77.60 | 77.60 | -0.26% | 423 |
| May 27, 2025 | 77.60 | 77.80 | 77.40 | 77.80 | 77.80 | -0.26% | 712 |
| May 26, 2025 | 77.60 | 78.00 | 77.60 | 78.00 | 78.00 | 0.52% | 2,790 |
| May 23, 2025 | 76.80 | 77.80 | 76.80 | 77.60 | 77.60 | 0.52% | 507 |