tiprankstipranks
Trending News
More News >
H&K AG (FR:MLHK)
:MLHK
France Market
Advertisement

H&K AG (MLHK) Historical Prices

Compare
4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
48.20
48.20
48.00
48.00
48.00
+4.35%
567
0.34
Oct 17, 2025
47.00
47.00
46.00
46.00
46.00
0.00%
506
0.30
Oct 16, 2025
47.00
47.00
46.00
46.00
46.00
-2.95%
965
0.57
Oct 15, 2025
47.00
47.40
47.00
47.40
47.40
+0.85%
521
0.30
Oct 14, 2025
47.80
47.80
47.00
47.00
47.00
-0.42%
697
0.40
Oct 13, 2025
47.20
47.20
47.00
47.20
47.20
0.00%
0
0.00
Oct 10, 2025
47.20
47.20
47.00
47.20
47.20
0.00%
0
0.00
Oct 09, 2025
47.20
47.20
47.20
47.20
47.20
-1.26%
802
0.45
Oct 08, 2025
48.00
48.00
47.80
47.80
47.80
-0.42%
5,702
3.26
Oct 07, 2025
48.00
48.00
48.00
48.00
48.00
0.00%
2,029
1.17
Oct 06, 2025
48.00
48.00
48.00
48.00
48.00
0.00%
1,868
1.09
Oct 03, 2025
50.00
50.00
48.00
48.00
48.00
0.00%
1,012
0.59
Oct 02, 2025
48.00
48.00
48.00
48.00
48.00
-2.04%
2,747
1.64
Oct 01, 2025
49.00
49.00
49.00
49.00
49.00
0.00%
1,296
0.78
Sep 30, 2025
49.00
49.00
49.00
49.00
49.00
-4.85%
4,345
2.68
Sep 29, 2025
54.50
54.50
51.50
51.50
51.50
+3.00%
1,683
1.03
Sep 26, 2025
50.50
50.50
50.00
50.00
50.00
+2.46%
175
0.11
Sep 25, 2025
50.00
50.00
48.80
48.80
48.80
-6.15%
2,625
1.58
Sep 24, 2025
52.00
52.00
52.00
52.00
52.00
0.00%
691
0.41
Sep 23, 2025
52.00
52.00
52.00
52.00
52.00
0.00%
1,206
0.71
Sep 22, 2025
55.00
55.00
52.00
52.00
52.00
-7.96%
1,885
1.12
Sep 19, 2025
56.50
56.50
56.50
56.50
56.50
+8.65%
1,182
0.71
Sep 18, 2025
53.00
53.00
52.00
52.00
52.00
-0.95%
1,154
0.70
Sep 17, 2025
52.50
52.50
52.50
52.50
52.50
-8.70%
1,317
0.80
Sep 16, 2025
57.50
57.50
57.50
57.50
57.50
-9.45%
1,425
0.87
Sep 15, 2025
63.50
63.50
63.50
63.50
63.50
+28.02%
1,309
0.80
Sep 12, 2025
48.00
49.60
48.00
49.60
49.60
+1.64%
2,928
1.82
Sep 11, 2025
50.00
50.00
48.80
48.80
48.80
-7.92%
3,782
2.43
Sep 10, 2025
53.00
53.00
53.00
53.00
53.00
0.00%
1,014
0.66
Sep 09, 2025
55.00
55.00
53.00
53.00
53.00
-4.50%
1,392
0.91
Sep 08, 2025
59.00
59.00
55.50
55.50
55.50
+0.91%
1,504
1.00
Sep 05, 2025
55.00
55.00
55.00
55.00
55.00
-8.33%
2,684
1.82
Sep 04, 2025
60.00
60.00
60.00
60.00
60.00
+1.69%
493
0.33
Sep 03, 2025
59.50
59.50
59.00
59.00
59.00
-0.84%
1,966
1.34
Sep 02, 2025
64.50
64.50
59.50
59.50
59.50
-11.85%
3,805
2.67
Sep 01, 2025
67.50
67.50
67.50
67.50
67.50
+3.85%
4,664
3.44
Aug 29, 2025
65.00
65.00
65.00
65.00
65.00
+9.24%
3,779
2.89
Aug 28, 2025
59.50
59.50
59.50
59.50
59.50
+19.00%
2,506
1.90
Aug 27, 2025
50.00
50.00
50.00
50.00
50.00
+0.81%
709
0.54
Aug 26, 2025
49.60
49.60
48.00
49.60
49.60
0.00%
0
0.00
Aug 25, 2025
52.00
52.00
49.60
49.60
49.60
-9.82%
1,263
0.96
Aug 22, 2025
55.00
55.00
55.00
55.00
55.00
-7.56%
2,210
1.72
Aug 21, 2025
59.50
59.50
59.50
59.50
59.50
-5.56%
501
0.39
Aug 20, 2025
62.50
63.00
62.50
63.00
63.00
-5.26%
434
0.34
Aug 19, 2025
64.50
66.50
64.50
66.50
66.50
+0.76%
1,332
1.05
Aug 18, 2025
66.50
66.50
66.00
66.00
66.00
-2.94%
422
0.33
Aug 15, 2025
68.00
68.00
68.00
68.00
68.00
+0.74%
1,333
1.07
Aug 14, 2025
70.00
70.00
67.50
67.50
67.50
-2.88%
5,491
4.64
Aug 13, 2025
74.50
74.50
69.50
69.50
69.50
-0.71%
2,819
2.44
Aug 12, 2025
75.00
75.00
70.00
70.00
70.00
-6.04%
696
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis