Skip to main content
AURELIUS Equity Opportunities SE & Co. KGaA (HAM:AR4)
Germany flag Germany · Delayed Price · Currency is EUR
550.00
+3.00 (0.55%)
At close: Dec 5, 2025

HAM:AR4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025547.00550.00547.00547.00547.000.18%147
Dec 3, 2025546.00550.00546.00546.00546.00-127
Dec 2, 2025547.10550.00546.00546.00546.00-0.18%221
Dec 1, 2025547.00550.00530.00547.00547.00-1,806
Nov 28, 2025550.00551.90546.00547.00547.000.18%448
Nov 27, 2025550.00550.00543.10546.00546.00-0.73%623
Nov 26, 2025542.00550.00540.00550.00550.001.85%356
Nov 25, 2025535.10550.00530.20540.00540.000.93%161
Nov 24, 2025450.00550.00450.00535.00535.001.81%171
Nov 21, 2025530.00530.50525.00525.50525.50-4.39%27
Nov 20, 2025550.80558.00549.60549.60549.60-0.22%252
Nov 19, 2025552.00554.40550.80550.80550.80-0.86%363
Nov 18, 2025552.00556.80549.60555.60555.601.09%927
Nov 17, 2025549.60552.00549.60549.60549.60-114
Nov 14, 2025549.60552.00549.60549.60549.60-0.22%369
Nov 13, 2025552.00552.00549.60550.80550.80-0.22%170
Nov 12, 2025552.00552.00549.60552.00552.000.44%95
Nov 11, 2025550.80556.80549.60549.60549.60-0.43%62
Nov 10, 2025558.00558.00549.60552.00552.00-1.08%64
Nov 7, 2025549.60558.00549.60558.00558.001.75%392
Nov 6, 2025549.60550.80547.20548.40548.40-185
Nov 5, 2025552.00552.00548.40548.40548.40-0.22%245
Nov 4, 2025549.60553.20549.60549.60549.60-166
Nov 3, 2025549.60552.00547.20549.60549.60-335
Oct 31, 2025550.80552.00549.60549.60549.60-0.22%170
Oct 30, 2025552.00553.20550.80550.80550.80-0.43%104
Oct 29, 2025550.80555.60550.80553.20553.200.44%122
Oct 28, 2025547.20552.00547.20550.80550.800.44%604
Oct 27, 2025549.60552.00547.20548.40548.40-506
Oct 24, 2025547.20552.00547.20548.40548.40-424
Oct 23, 2025549.60552.00548.40548.40548.40-0.44%208
Oct 22, 2025549.60553.20549.60550.80550.80-42
Oct 21, 2025552.00552.00549.60550.80550.800.22%336
Oct 20, 2025549.60552.00549.60549.60549.60-566
Oct 17, 2025550.80553.20549.60549.60549.60-102
Oct 16, 2025548.40549.60548.40549.60549.600.22%165
Oct 15, 2025548.40552.00548.40548.40548.40-318
Oct 14, 2025549.60554.40548.40548.40548.40-103
Oct 13, 2025549.60552.00547.20548.40548.40-322
Oct 10, 2025550.80553.20548.40548.40548.40-0.44%115
Oct 9, 2025552.00552.00548.40550.80550.800.66%84
Oct 8, 2025549.60553.20547.20547.20547.20-0.87%207
Oct 7, 2025556.80556.80549.60552.00552.000.88%61
Oct 6, 2025553.20556.80547.20547.20547.20-1.08%288
Oct 3, 2025552.00555.60549.60553.20553.200.22%1,183
Oct 2, 2025552.00552.00547.20552.00552.000.66%529
Oct 1, 2025552.00552.00546.00548.40548.40-1,064
Sep 30, 2025541.20548.40541.20548.40548.401.33%312
Sep 29, 2025535.20546.00535.20541.20541.20-0.66%795
Sep 26, 2025541.20546.00541.20544.80542.94-0.44%108
Sep 25, 2025541.20548.40541.20547.20545.331.11%96
Sep 24, 2025541.20546.00541.20541.20539.35-1.10%39
Sep 23, 2025540.00547.20540.00547.20545.331.33%169
Sep 22, 2025541.20546.00540.00540.00538.16-0.22%170
Sep 19, 2025540.00547.20540.00541.20539.350.22%295
Sep 18, 2025542.40542.40540.00540.00538.16-0.66%76
Sep 17, 2025537.60546.00537.60543.60541.741.34%113
Sep 16, 2025546.00547.20536.40536.40534.57-1.76%394
Sep 15, 2025544.80550.80543.60546.00544.14-123
Sep 12, 2025542.40550.80540.00546.00544.14-144
Sep 11, 2025546.00546.00541.20546.00544.140.22%140
Sep 10, 2025535.20544.80535.20544.80542.941.57%140
Sep 9, 2025534.00542.40534.00536.40534.57-1.54%50
Sep 8, 2025534.00544.80532.80544.80542.942.02%318
Sep 5, 2025536.40544.80534.00534.00532.18-0.45%61
Sep 4, 2025538.80538.80536.40536.40534.57-0.22%29
Sep 3, 2025537.60544.80537.60537.60535.760.67%58
Sep 2, 2025543.60544.80529.20534.00532.18-1.77%159
Sep 1, 2025546.00546.00543.60543.60541.74-0.22%92
Aug 29, 2025546.00547.20544.80544.80542.94-0.44%137
Aug 28, 2025544.80547.20543.60547.20545.330.44%72
Aug 27, 2025544.80548.40542.40544.80542.94-0.87%125
Aug 26, 2025543.60553.20543.60549.60547.720.88%208
Aug 25, 2025544.80555.60544.80544.80542.940.22%113
Aug 22, 2025544.80548.40541.20543.60541.74-0.22%462
Aug 21, 2025523.20547.20505.20544.80542.942.25%640
Aug 20, 2025499.20537.60499.20532.80530.986.73%614
Aug 19, 2025489.60504.00488.40499.20497.501.46%668
Aug 18, 2025492.00494.40488.40492.00490.32-0.49%108
Aug 15, 2025471.60494.40471.60494.40492.716.46%178
Aug 14, 2025493.20493.20464.40464.40462.81-5.84%250
Aug 13, 2025488.40493.20484.80493.20491.520.24%172
Aug 12, 2025492.00492.00492.00492.00490.32-165
Aug 11, 2025484.80504.00482.40492.00490.321.74%293
Aug 8, 2025483.60483.60483.60483.60481.95-15
Aug 7, 2025488.40492.00481.20483.60481.95-1.71%106
Aug 6, 2025475.20492.00475.20492.00490.322.50%87
Aug 5, 2025475.20486.00475.20480.00478.361.01%591
Aug 4, 2025472.80475.20472.80475.20473.58-1.00%42
Aug 1, 2025472.80480.00471.60480.00478.361.78%420
Jul 31, 2025470.40475.20470.40471.60469.99-375
Jul 30, 2025470.40474.00470.40471.60469.990.51%316
Jul 29, 2025468.00471.60468.00469.20467.600.26%312
Jul 28, 2025468.00470.40468.00468.00466.40-199
Jul 25, 2025468.00469.20468.00468.00466.40-19
Jul 24, 2025469.20469.20468.00468.00466.40-276
Jul 23, 2025468.00470.40468.00468.00466.40-0.26%52
Jul 22, 2025468.00469.20468.00469.20467.600.26%134
Jul 21, 2025468.00469.20468.00468.00466.40-561
Jul 18, 2025468.00469.20468.00468.00466.40-88