AURELIUS Equity Opportunities SE & Co. KGaA (HAM:AR40)
Germany · Delayed Price · Currency is EUR 91.00
0.00 (0.00%)
At close: Sep 12, 2025
HAM:AR40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 90.40 | 91.80 | 90.00 | 91.00 | 91.00 | - | 865 |
| Sep 11, 2025 | 91.00 | 91.00 | 90.20 | 91.00 | 91.00 | 0.22% | 845 |
| Sep 10, 2025 | 89.20 | 90.80 | 89.20 | 90.80 | 90.80 | 1.57% | 840 |
| Sep 9, 2025 | 89.00 | 90.40 | 89.00 | 89.40 | 89.40 | -1.54% | 301 |
| Sep 8, 2025 | 89.00 | 90.80 | 88.80 | 90.80 | 90.80 | 2.02% | 1,913 |
| Sep 5, 2025 | 89.40 | 90.80 | 89.00 | 89.00 | 89.00 | -0.45% | 371 |
| Sep 4, 2025 | 89.80 | 89.80 | 89.40 | 89.40 | 89.40 | -0.22% | 175 |
| Sep 3, 2025 | 89.60 | 90.80 | 89.60 | 89.60 | 89.60 | 0.67% | 353 |
| Sep 2, 2025 | 90.60 | 90.80 | 88.20 | 89.00 | 89.00 | -1.77% | 959 |
| Sep 1, 2025 | 91.00 | 91.00 | 90.60 | 90.60 | 90.60 | -0.22% | 553 |
| Aug 29, 2025 | 91.00 | 91.20 | 90.80 | 90.80 | 90.80 | -0.44% | 826 |
| Aug 28, 2025 | 90.80 | 91.20 | 90.60 | 91.20 | 91.20 | 0.44% | 435 |
| Aug 27, 2025 | 90.80 | 91.40 | 90.40 | 90.80 | 90.80 | -0.87% | 752 |
| Aug 26, 2025 | 90.60 | 92.20 | 90.60 | 91.60 | 91.60 | 0.88% | 1,252 |
| Aug 25, 2025 | 90.80 | 92.60 | 90.80 | 90.80 | 90.80 | 0.22% | 683 |
| Aug 22, 2025 | 90.80 | 91.40 | 90.20 | 90.60 | 90.60 | -0.22% | 2,776 |
| Aug 21, 2025 | 87.20 | 91.20 | 84.20 | 90.80 | 90.80 | 2.25% | 3,845 |
| Aug 20, 2025 | 83.20 | 89.60 | 83.20 | 88.80 | 88.80 | 6.73% | 3,689 |
| Aug 19, 2025 | 81.60 | 84.00 | 81.40 | 83.20 | 83.20 | 1.46% | 4,013 |
| Aug 18, 2025 | 82.00 | 82.40 | 81.40 | 82.00 | 82.00 | -0.49% | 650 |
| Aug 15, 2025 | 78.60 | 82.40 | 78.60 | 82.40 | 82.40 | 6.46% | 1,069 |
| Aug 14, 2025 | 82.20 | 82.20 | 77.40 | 77.40 | 77.40 | -5.84% | 1,500 |
| Aug 13, 2025 | 81.40 | 82.20 | 80.80 | 82.20 | 82.20 | 0.24% | 1,036 |
| Aug 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 994 |
| Aug 11, 2025 | 80.80 | 84.00 | 80.40 | 82.00 | 82.00 | 1.74% | 1,763 |
| Aug 8, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 95 |
| Aug 7, 2025 | 81.40 | 82.00 | 80.20 | 80.60 | 80.60 | -1.71% | 638 |
| Aug 6, 2025 | 79.20 | 82.00 | 79.20 | 82.00 | 82.00 | 2.50% | 525 |
| Aug 5, 2025 | 79.20 | 81.00 | 79.20 | 80.00 | 80.00 | 1.01% | 3,546 |
| Aug 4, 2025 | 78.80 | 79.20 | 78.80 | 79.20 | 79.20 | -1.00% | 255 |
| Aug 1, 2025 | 78.80 | 80.00 | 78.60 | 80.00 | 80.00 | 1.78% | 2,524 |
| 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 |