AURELIUS Equity Opportunities SE & Co. KGaA (HAM:AR4)
Germany
· Delayed Price · Currency is EUR 565.00
0.00 (0.00%)
At close: Apr 28, 2026
HAM:AR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 23 |
| Apr 27, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.88% | 64 |
| Apr 24, 2026 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 286 |
| Apr 23, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 229 |
| Apr 22, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 158 |
| Apr 21, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 35 |
| Apr 20, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 169 |
| Apr 17, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 122 |
| Apr 16, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 55 |
| Apr 15, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 263 |
| Apr 14, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 94 |
| Apr 13, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 422 |
| Apr 10, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 153 |
| Apr 9, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 41 |
| Apr 8, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 305 |
| Apr 7, 2026 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 152 |
| Apr 2, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 49 |
| Apr 1, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 292 |
| Mar 31, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 132 |
| Mar 30, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 39 |
| Mar 27, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 169 |
| Mar 26, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 83 |
| Mar 25, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 95 |
| Mar 24, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.88% | 307 |
| Mar 23, 2026 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 304 |
| Mar 20, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 177 |
| Mar 19, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 656 |
| Mar 18, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 259 |
| Mar 17, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 139 |
| Mar 16, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 95 |
| Mar 13, 2026 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 215 |
| Mar 12, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 117 |
| Mar 11, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | 121 |
| Mar 10, 2026 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 528 |
| Mar 9, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | 25 |
| Mar 6, 2026 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 0.89% | 162 |
| 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 |