AURELIUS Equity Opportunities SE & Co. KGaA (HAM:AR4)
Germany
· Delayed Price · Currency is EUR 560.00
0.00 (0.00%)
At close: Mar 5, 2026
HAM:AR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 57 |
| Mar 4, 2026 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 269 |
| Mar 3, 2026 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 307 |
| Mar 2, 2026 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 96 |
| Feb 27, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 120 |
| Feb 26, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 84 |
| Feb 25, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 33 |
| Feb 24, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 255 |
| Feb 23, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | 75 |
| Feb 20, 2026 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 158 |
| Feb 19, 2026 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.89% | 199 |
| Feb 18, 2026 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | - | 6,919 |
| Feb 17, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 14 |
| Feb 16, 2026 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 164 |
| Feb 13, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 63 |
| Feb 12, 2026 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 149 |
| Feb 11, 2026 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | - | 194 |
| Feb 10, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 52 |
| Feb 9, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.90% | 142 |
| Feb 6, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | 301 |
| Feb 5, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 162 |
| Feb 4, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 35 |
| Feb 3, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 91 |
| Feb 2, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 270 |
| Jan 30, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 254 |
| Jan 29, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 135 |
| Jan 28, 2026 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 293 |
| Jan 27, 2026 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 892 |
| Jan 26, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | - | 1,233 |
| Jan 23, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | 160 |
| Jan 22, 2026 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 181 |
| Jan 21, 2026 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | - | 577 |
| Jan 20, 2026 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | - | 292 |
| Jan 19, 2026 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | - | 563 |
| Jan 16, 2026 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | - | 89 |
| Jan 15, 2026 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | - | 246 |
| Jan 14, 2026 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | - | 123 |
| Jan 13, 2026 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | 156 |
| Jan 12, 2026 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 0.90% | 123 |
| Jan 9, 2026 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 464 |
| Jan 8, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.36% | 472 |
| Jan 7, 2026 | 551.00 | 552.00 | 551.00 | 552.00 | 552.00 | 0.18% | 171 |
| Jan 6, 2026 | 553.00 | 555.00 | 551.00 | 551.00 | 551.00 | -0.36% | 81 |
| Jan 5, 2026 | 554.00 | 555.00 | 550.00 | 553.00 | 553.00 | -0.18% | 594 |
| Jan 2, 2026 | 559.00 | 559.00 | 553.00 | 554.00 | 554.00 | 0.18% | 151 |
| Dec 30, 2025 | 550.00 | 554.00 | 550.00 | 553.00 | 553.00 | 0.55% | 200 |
| Dec 29, 2025 | 550.00 | 553.00 | 548.00 | 550.00 | 550.00 | - | 426 |
| Dec 23, 2025 | 550.00 | 551.00 | 548.00 | 550.00 | 550.00 | 0.36% | 832 |
| Dec 22, 2025 | 550.00 | 552.00 | 545.00 | 548.00 | 548.00 | -0.36% | 908 |
| Dec 19, 2025 | 548.00 | 550.00 | 547.00 | 550.00 | 550.00 | 0.73% | 537 |
| Dec 18, 2025 | 550.00 | 551.00 | 542.00 | 546.00 | 546.00 | -0.73% | 2,380 |
| Dec 17, 2025 | 551.00 | 552.00 | 550.00 | 550.00 | 550.00 | -0.18% | 274 |
| Dec 16, 2025 | 550.00 | 551.00 | 549.00 | 551.00 | 551.00 | 0.36% | 766 |
| Dec 15, 2025 | 549.00 | 551.00 | 549.00 | 549.00 | 549.00 | - | 337 |
| Dec 12, 2025 | 551.00 | 551.00 | 549.00 | 549.00 | 549.00 | -0.18% | 427 |
| Dec 11, 2025 | 547.00 | 552.00 | 540.00 | 550.00 | 550.00 | 0.92% | 3,147 |
| Dec 10, 2025 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | -0.91% | 3,774 |
| Dec 9, 2025 | 547.00 | 551.00 | 545.00 | 550.00 | 550.00 | 0.55% | 1,366 |
| Dec 8, 2025 | 548.00 | 550.00 | 545.00 | 547.00 | 547.00 | -0.55% | 1,521 |
| Dec 5, 2025 | 547.00 | 550.00 | 543.00 | 550.00 | 550.00 | 0.55% | 503 |
| Dec 4, 2025 | 547.00 | 550.00 | 547.00 | 547.00 | 547.00 | 0.18% | 147 |
| Dec 3, 2025 | 546.00 | 550.00 | 546.00 | 546.00 | 546.00 | - | 127 |
| Dec 2, 2025 | 547.10 | 550.00 | 546.00 | 546.00 | 546.00 | -0.18% | 221 |
| Dec 1, 2025 | 547.00 | 550.00 | 530.00 | 547.00 | 547.00 | - | 1,806 |
| Nov 28, 2025 | 550.00 | 551.90 | 546.00 | 547.00 | 547.00 | 0.18% | 448 |
| Nov 27, 2025 | 550.00 | 550.00 | 543.10 | 546.00 | 546.00 | -0.73% | 623 |
| Nov 26, 2025 | 542.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | 356 |
| Nov 25, 2025 | 535.10 | 550.00 | 530.20 | 540.00 | 540.00 | 0.93% | 161 |
| Nov 24, 2025 | 450.00 | 550.00 | 450.00 | 535.00 | 535.00 | 1.81% | 171 |
| Nov 21, 2025 | 530.00 | 530.50 | 525.00 | 525.50 | 525.50 | -4.39% | 27 |
| Nov 20, 2025 | 550.80 | 558.00 | 549.60 | 549.60 | 549.60 | -0.22% | 252 |
| Nov 19, 2025 | 552.00 | 554.40 | 550.80 | 550.80 | 550.80 | -0.86% | 363 |
| Nov 18, 2025 | 552.00 | 556.80 | 549.60 | 555.60 | 555.60 | 1.09% | 927 |
| Nov 17, 2025 | 549.60 | 552.00 | 549.60 | 549.60 | 549.60 | - | 114 |
| Nov 14, 2025 | 549.60 | 552.00 | 549.60 | 549.60 | 549.60 | -0.22% | 369 |
| Nov 13, 2025 | 552.00 | 552.00 | 549.60 | 550.80 | 550.80 | -0.22% | 170 |
| Nov 12, 2025 | 552.00 | 552.00 | 549.60 | 552.00 | 552.00 | 0.44% | 95 |
| Nov 11, 2025 | 550.80 | 556.80 | 549.60 | 549.60 | 549.60 | -0.43% | 62 |
| Nov 10, 2025 | 558.00 | 558.00 | 549.60 | 552.00 | 552.00 | -1.08% | 64 |
| Nov 7, 2025 | 549.60 | 558.00 | 549.60 | 558.00 | 558.00 | 1.75% | 392 |
| Nov 6, 2025 | 549.60 | 550.80 | 547.20 | 548.40 | 548.40 | - | 185 |
| Nov 5, 2025 | 552.00 | 552.00 | 548.40 | 548.40 | 548.40 | -0.22% | 245 |
| Nov 4, 2025 | 549.60 | 553.20 | 549.60 | 549.60 | 549.60 | - | 166 |
| Nov 3, 2025 | 549.60 | 552.00 | 547.20 | 549.60 | 549.60 | - | 335 |
| Oct 31, 2025 | 550.80 | 552.00 | 549.60 | 549.60 | 549.60 | -0.22% | 170 |
| Oct 30, 2025 | 552.00 | 553.20 | 550.80 | 550.80 | 550.80 | -0.43% | 104 |
| Oct 29, 2025 | 550.80 | 555.60 | 550.80 | 553.20 | 553.20 | 0.44% | 122 |
| Oct 28, 2025 | 547.20 | 552.00 | 547.20 | 550.80 | 550.80 | 0.44% | 604 |
| Oct 27, 2025 | 549.60 | 552.00 | 547.20 | 548.40 | 548.40 | - | 506 |
| Oct 24, 2025 | 547.20 | 552.00 | 547.20 | 548.40 | 548.40 | - | 424 |
| Oct 23, 2025 | 549.60 | 552.00 | 548.40 | 548.40 | 548.40 | -0.44% | 208 |
| Oct 22, 2025 | 549.60 | 553.20 | 549.60 | 550.80 | 550.80 | - | 42 |
| Oct 21, 2025 | 552.00 | 552.00 | 549.60 | 550.80 | 550.80 | 0.22% | 336 |
| Oct 20, 2025 | 549.60 | 552.00 | 549.60 | 549.60 | 549.60 | - | 566 |
| Oct 17, 2025 | 550.80 | 553.20 | 549.60 | 549.60 | 549.60 | - | 102 |
| Oct 16, 2025 | 548.40 | 549.60 | 548.40 | 549.60 | 549.60 | 0.22% | 165 |
| Oct 15, 2025 | 548.40 | 552.00 | 548.40 | 548.40 | 548.40 | - | 318 |
| Oct 14, 2025 | 549.60 | 554.40 | 548.40 | 548.40 | 548.40 | - | 103 |
| Oct 13, 2025 | 549.60 | 552.00 | 547.20 | 548.40 | 548.40 | - | 322 |
| Oct 10, 2025 | 550.80 | 553.20 | 548.40 | 548.40 | 548.40 | -0.44% | 115 |