H&K AG (EPA:MLHK)
France
· Delayed Price · Currency is EUR 35.00
-0.60 (-1.69%)
Apr 28, 2026, 4:31 PM CET
H&K AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | - | -1.69% | 244 |
| Apr 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 8 |
| Apr 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -5.82% | 1,036 |
| Apr 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | 600 |
| Apr 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 11.49% | 11 |
| Apr 21, 2026 | 36.50 | 36.50 | 34.80 | 34.80 | 34.80 | -3.33% | 546 |
| Apr 20, 2026 | 37.90 | 37.90 | 36.00 | 36.00 | 36.00 | -3.74% | 2,460 |
| Apr 17, 2026 | 39.80 | 39.80 | 37.40 | 37.40 | 37.40 | -4.10% | 3,605 |
| Apr 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 9.86% | 512 |
| Apr 15, 2026 | 34.60 | 35.50 | 34.60 | 35.50 | 35.50 | 2.90% | 595 |
| Apr 14, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 22 |
| Apr 13, 2026 | 34.40 | 34.50 | 34.40 | 34.50 | 34.50 | 0.29% | 38 |
| Apr 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 20 |
| Apr 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 40 |
| Apr 8, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | 65 |
| Apr 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 47 |
| Apr 2, 2026 | 32.40 | 33.60 | 32.40 | 33.60 | 33.60 | -2.89% | 515 |
| Apr 1, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 0.58% | 241 |
| Mar 31, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.71% | 457 |
| Mar 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 132 |
| Mar 27, 2026 | 33.60 | 34.80 | 33.60 | 34.80 | 34.80 | 4.82% | 364 |
| Mar 26, 2026 | 34.20 | 34.20 | 33.20 | 33.20 | 33.20 | -2.35% | 142 |
| Mar 25, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.30% | 875 |
| Mar 24, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -2.79% | 963 |
| Mar 23, 2026 | 33.20 | 35.80 | 33.20 | 35.80 | 35.80 | 2.87% | 143 |
| Mar 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | 354 |
| Mar 19, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | - | 462 |
| Mar 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | 1,181 |
| Mar 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | 506 |
| Mar 16, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | - | 597 |
| Mar 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 200 |
| Mar 12, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | 1.17% | 234 |
| Mar 11, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -0.58% | 211 |
| Mar 10, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | - | 456 |
| Mar 9, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.15% | 1,683 |
| Mar 6, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 1.16% | 152 |
| Mar 5, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.15% | 619 |
| Mar 4, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | - | 723 |
| Mar 3, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -5.43% | 1,584 |
| Mar 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | 1,029 |
| Feb 27, 2026 | 39.00 | 39.00 | 37.20 | 37.20 | 37.20 | 0.54% | 1,027 |
| Feb 26, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | -6.09% | 2,655 |
| Feb 25, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 10.67% | 373 |
| Feb 24, 2026 | 39.60 | 39.60 | 35.60 | 35.60 | 35.60 | -10.10% | 678 |
| Feb 23, 2026 | 37.80 | 39.60 | 37.80 | 39.60 | 39.60 | 5.88% | 62 |
| Feb 20, 2026 | 35.60 | 37.40 | 35.60 | 37.40 | 37.40 | -6.03% | 799 |
| Feb 19, 2026 | 35.60 | 39.80 | 35.60 | 39.80 | 39.80 | -1.49% | 2,076 |
| Feb 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -9.82% | 3,046 |
| Feb 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 8.21% | 2,120 |
| Feb 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 33.55% | 1,574 |
| Feb 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 11, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,630 |
| Feb 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,751 |
| Feb 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -7.74% | 602 |
| Feb 6, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -4.00% | 851 |
| Feb 5, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | - | 575 |
| Feb 4, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -1.13% | 866 |
| Feb 3, 2026 | 36.40 | 36.40 | 35.40 | 35.40 | 35.40 | -4.32% | 850 |
| Feb 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 544 |
| Jan 30, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -0.54% | 684 |
| Jan 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 614 |
| Jan 28, 2026 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | - | 1,430 |
| Jan 27, 2026 | 38.60 | 38.60 | 37.20 | 37.20 | 37.20 | -4.62% | 1,576 |
| Jan 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -5.34% | 1,505 |
| Jan 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 468 |
| Jan 22, 2026 | 42.00 | 42.00 | 41.20 | 41.20 | 41.20 | -1.90% | 623 |
| Jan 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 87 |
| Jan 20, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.11% | 417 |
| Jan 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 4.78% | 145 |
| Jan 16, 2026 | 43.40 | 43.40 | 41.80 | 41.80 | 41.80 | -5.00% | 516 |
| Jan 15, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | 6.80% | 1,274 |
| Jan 14, 2026 | 43.80 | 43.80 | 41.20 | 41.20 | 41.20 | -2.83% | 1,309 |
| Jan 13, 2026 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | -1.40% | 778 |
| Jan 12, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 551 |
| Jan 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,646 |
| Jan 8, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 1,196 |
| Jan 7, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -5.98% | 1,517 |
| Jan 6, 2026 | 44.20 | 46.80 | 44.20 | 46.80 | 46.80 | 1.74% | 1,402 |
| Jan 5, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 318 |
| Jan 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | 3 |
| Dec 31, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 16 |
| Dec 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.75% | 417 |
| Dec 29, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -0.91% | 629 |
| Dec 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Dec 23, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -1.35% | 1,817 |
| Dec 22, 2025 | 45.20 | 45.20 | 44.60 | 44.60 | 44.60 | -2.62% | 139 |
| Dec 19, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 1.33% | 65 |
| Dec 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Dec 17, 2025 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | -1.31% | 383 |
| Dec 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | 285 |
| Dec 15, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.44% | 674 |
| Dec 12, 2025 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | 0.44% | 694 |
| Dec 11, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 495 |
| Dec 10, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -1.75% | 334 |
| Dec 9, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | 30 |
| Dec 8, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | 2,030 |
| Dec 5, 2025 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | 0.44% | 2,138 |
| 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 |