H&K AG (EPA:MLHK)
France
· Delayed Price · Currency is EUR 46.00
+0.20 (0.44%)
Dec 5, 2025, 5:02 PM CET
H&K AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | 2.18% | 1,135 |
| Dec 4, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.43% | 1,291 |
| Dec 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 352 |
| Dec 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | 155 |
| Dec 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | 907 |
| Nov 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 324 |
| Nov 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | 257 |
| Nov 26, 2025 | 45.20 | 46.80 | 45.20 | 46.80 | 46.80 | - | 165 |
| Nov 25, 2025 | 45.00 | 46.80 | 45.00 | 46.80 | 46.80 | 4.00% | 153 |
| Nov 24, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 1,093 |
| Nov 21, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | - | 267 |
| Nov 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | 170 |
| Nov 19, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | -1.30% | 370 |
| Nov 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 170 |
| Nov 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3,372 |
| Nov 14, 2025 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | 4.55% | 713 |
| Nov 13, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 425 |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.85% | 41 |
| Nov 11, 2025 | 44.00 | 46.80 | 44.00 | 46.80 | 46.80 | 1.74% | 91 |
| Nov 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 650 |
| Nov 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 225 |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 317 |
| Nov 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 784 |
| Nov 4, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -4.35% | 689 |
| Nov 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 702 |
| Oct 31, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 0.88% | 454 |
| Oct 30, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 75 |
| Oct 29, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -2.98% | 777 |
| Oct 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 184 |
| Oct 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 770 |
| Oct 24, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 848 |
| Oct 23, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,068 |
| Oct 22, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 188 |
| Oct 21, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | -2.08% | 101 |
| Oct 20, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 4.35% | 567 |
| Oct 17, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 506 |
| Oct 16, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.95% | 965 |
| Oct 15, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 0.85% | 521 |
| Oct 14, 2025 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | -0.42% | 697 |
| Oct 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Oct 10, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Oct 9, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | 802 |
| Oct 8, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -0.42% | 5,702 |
| Oct 7, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,029 |
| Oct 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,868 |
| Oct 3, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 1,012 |
| Oct 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 2,747 |
| Oct 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,296 |
| Sep 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.85% | 4,345 |
| Sep 29, 2025 | 54.50 | 54.50 | 51.50 | 51.50 | 51.50 | 3.00% | 1,683 |
| Sep 26, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 2.46% | 175 |
| Sep 25, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -6.15% | 2,625 |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 691 |
| Sep 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,206 |
| Sep 22, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -7.96% | 1,885 |
| Sep 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 8.65% | 1,182 |
| Sep 18, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 1,154 |
| Sep 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -8.70% | 1,317 |
| Sep 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -9.45% | 1,425 |
| Sep 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 28.02% | 1,309 |
| Sep 12, 2025 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | 1.64% | 2,928 |
| Sep 11, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -7.92% | 3,782 |
| Sep 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,014 |
| Sep 9, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -4.50% | 1,392 |
| Sep 8, 2025 | 59.00 | 59.00 | 55.50 | 55.50 | 55.50 | 0.91% | 1,504 |
| Sep 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -8.33% | 2,684 |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 493 |
| Sep 3, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -0.84% | 1,966 |
| Sep 2, 2025 | 64.50 | 64.50 | 59.50 | 59.50 | 59.50 | -11.85% | 3,805 |
| Sep 1, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | 4,664 |
| Aug 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 9.24% | 3,779 |
| Aug 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 19.00% | 2,506 |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | 709 |
| Aug 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Aug 25, 2025 | 52.00 | 52.00 | 49.60 | 49.60 | 49.60 | -9.82% | 1,263 |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -7.56% | 2,210 |
| Aug 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -5.56% | 501 |
| Aug 20, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -5.26% | 434 |
| Aug 19, 2025 | 64.50 | 66.50 | 64.50 | 66.50 | 66.50 | 0.76% | 1,332 |
| Aug 18, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -2.94% | 422 |
| Aug 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | 1,333 |
| Aug 14, 2025 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | -2.88% | 5,491 |
| Aug 13, 2025 | 74.50 | 74.50 | 69.50 | 69.50 | 69.50 | -0.71% | 2,819 |
| Aug 12, 2025 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -6.04% | 696 |
| Aug 11, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -0.67% | 8,243 |
| Aug 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 123 |
| Aug 7, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 6.43% | 1,823 |
| Aug 6, 2025 | 74.50 | 74.50 | 70.00 | 70.00 | 70.00 | -6.67% | 2,775 |
| Aug 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7.91% | 1,399 |
| Aug 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.14% | 346 |
| Aug 1, 2025 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -2.03% | 390 |
| Jul 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 30, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,181 |
| Jul 29, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -8.07% | 1,644 |
| Jul 28, 2025 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | - | 2,005 |
| Jul 25, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Jul 24, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -8.52% | 588 |
| Jul 23, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 147 |
| Jul 22, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -2.20% | 732 |
| Jul 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | 2,710 |