H&K AG MLHK
EURONEXT · France · Electronic Technology
€32.600.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €32.60 | 0.00% | €33.60 | €33.60 | €32.60 | 156 |
| 2026-09-30 | €32.60 | -2.40% | €32.60 | €32.60 | €32.60 | 243 |
| 2026-09-29 | €33.40 | -0.60% | €33.80 | €33.80 | €33.40 | 132 |
| 2026-09-28 | €33.60 | +1.82% | €34.00 | €34.00 | €33.60 | 124 |
| 2026-09-25 | €33.00 | -9.34% | €32.30 | €33.00 | €32.30 | 342 |
| 2026-09-24 | €36.40 | +13.04% | €36.40 | €36.40 | €36.40 | 59 |
| 2026-09-23 | €32.20 | -12.74% | €36.00 | €36.00 | €32.20 | 516 |
| 2026-09-22 | €36.90 | +11.82% | €33.00 | €36.90 | €33.00 | 470 |
| 2026-09-21 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 30 |
| 2026-09-18 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 250 |
| 2026-09-17 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 296 |
| 2026-09-16 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 250 |
| 2026-09-15 | €33.00 | 0.00% | €34.00 | €34.00 | €33.00 | 226 |
| 2026-09-14 | €33.00 | -5.44% | €34.00 | €34.00 | €33.00 | 209 |
| 2026-09-11 | €34.90 | 0.00% | €35.00 | €35.00 | €34.90 | 115 |
| 2026-09-10 | €34.90 | 0.00% | €35.00 | €35.00 | €34.90 | 887 |
| 2026-09-09 | €34.90 | -0.85% | €35.90 | €35.90 | €34.90 | 599 |
| 2026-09-08 | €35.20 | -3.56% | €36.50 | €36.50 | €35.20 | 604 |
| 2026-09-07 | €36.50 | 0.00% | €37.20 | €37.20 | €36.50 | 87 |
| 2026-09-04 | €36.50 | +3.99% | €36.90 | €36.90 | €36.50 | 510 |
| 2026-09-03 | €35.10 | -3.84% | €36.50 | €36.50 | €35.10 | 287 |
| 2026-09-02 | €36.50 | 0.00% | €36.50 | €36.50 | €36.50 | 2.51K |
| 2026-09-01 | €36.50 | +4.58% | €37.00 | €37.00 | €36.50 | 4.78K |
| 2026-08-31 | €34.90 | +3.87% | €33.60 | €34.90 | €33.60 | 1.84K |
| 2026-08-28 | €33.60 | +0.30% | €33.60 | €33.60 | €33.60 | 100 |
| 2026-08-27 | €33.50 | +3.72% | €34.80 | €34.80 | €33.50 | 54 |
| 2026-08-26 | €32.30 | -9.01% | €33.50 | €33.50 | €32.30 | 213 |
| 2026-08-25 | €35.50 | +5.65% | €35.50 | €35.50 | €35.50 | 1 |
| 2026-08-24 | €33.60 | -3.17% | €35.50 | €35.50 | €33.60 | 27 |
| 2026-08-21 | €34.70 | -0.57% | €34.70 | €34.70 | €34.70 | 41 |
| 2026-08-20 | €34.90 | 0.00% | €34.90 | €34.90 | €34.90 | 0 |
| 2026-08-19 | €34.90 | -0.29% | €35.00 | €35.00 | €34.90 | 107 |
| 2026-08-18 | €35.00 | +7.03% | €34.90 | €35.00 | €34.90 | 550 |
| 2026-08-17 | €32.70 | +3.81% | €32.60 | €32.70 | €32.60 | 17 |
| 2026-08-14 | €31.50 | -7.35% | €34.00 | €34.00 | €31.50 | 189 |
| 2026-08-13 | €34.00 | -2.02% | €32.80 | €34.00 | €32.80 | 101 |
| 2026-08-12 | €34.70 | 0.00% | €34.70 | €34.70 | €34.70 | 15 |
| 2026-08-11 | €34.70 | -0.86% | €31.10 | €34.70 | €31.10 | 117 |
| 2026-08-10 | €35.00 | +2.64% | €34.90 | €35.00 | €34.90 | 123 |
| 2026-08-07 | €34.10 | -2.57% | €34.00 | €34.10 | €34.00 | 241 |
| 2026-08-06 | €35.00 | +2.04% | €35.00 | €35.00 | €35.00 | 35 |
| 2026-08-05 | €34.30 | +0.29% | €34.30 | €34.30 | €34.30 | 528 |
| 2026-08-04 | €34.20 | 0.00% | €34.20 | €34.20 | €34.20 | 0 |
| 2026-08-03 | €34.20 | -2.29% | €34.20 | €34.20 | €34.20 | 601 |
| 2026-07-31 | €35.00 | +9.38% | €35.00 | €35.00 | €35.00 | 37 |
| 2026-07-30 | €32.00 | +6.67% | €30.00 | €32.00 | €30.00 | 2.71K |
| 2026-07-29 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 61 |
| 2026-07-28 | €30.00 | +3.45% | €29.00 | €30.00 | €29.00 | 1.31K |
| 2026-07-27 | €29.00 | -3.33% | €29.00 | €29.00 | €29.00 | 860 |
| 2026-07-24 | €30.00 | -7.12% | €30.00 | €30.00 | €30.00 | 1.22K |
| 2026-07-23 | €32.30 | 0.00% | €32.30 | €32.30 | €32.30 | 758 |
| 2026-07-22 | €32.30 | -7.98% | €32.30 | €32.30 | €32.30 | 1.07K |
| 2026-07-21 | €35.10 | +0.29% | €32.30 | €35.10 | €32.30 | 2.30K |
| 2026-07-20 | €35.00 | 0.00% | €35.00 | €35.00 | €35.00 | 1.39K |
| 2026-07-17 | €35.00 | +2.94% | €35.00 | €35.00 | €35.00 | 146 |
| 2026-07-16 | €34.00 | +2.10% | €33.90 | €34.00 | €33.90 | 1.18K |
| 2026-07-15 | €33.30 | -2.06% | €33.80 | €33.80 | €33.30 | 1.13K |
| 2026-07-14 | €34.00 | +3.03% | €32.50 | €34.00 | €32.50 | 973 |
| 2026-07-13 | €33.00 | +1.54% | €33.00 | €33.00 | €33.00 | 428 |
| 2026-07-10 | €32.50 | +12.46% | €32.50 | €32.50 | €32.50 | 819 |
| 2026-07-09 | €28.90 | 0.00% | €28.90 | €28.90 | €28.90 | 0 |
| 2026-07-08 | €28.90 | +3.58% | €28.50 | €28.90 | €28.50 | 1.89K |
| 2026-07-07 | €27.90 | +11.60% | €24.50 | €27.90 | €24.50 | 1.41K |
| 2026-07-06 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 1.65K |
| 2026-07-03 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 593 |
| 2026-07-02 | €25.00 | -3.85% | €25.00 | €25.00 | €25.00 | 4.77K |
| 2026-07-01 | €26.00 | 0.00% | €26.00 | €26.00 | €26.00 | 2.82K |
| 2026-06-30 | €26.00 | -3.70% | €26.00 | €26.00 | €26.00 | 1.39K |
| 2026-06-29 | €27.00 | +3.85% | €26.20 | €27.00 | €26.20 | 118 |
| 2026-06-26 | €26.00 | -5.45% | €26.00 | €26.00 | €26.00 | 4.97K |
| 2026-06-25 | €27.50 | -8.03% | €28.00 | €28.00 | €27.50 | 6.01K |
| 2026-06-24 | €29.90 | -8.84% | €29.60 | €29.90 | €29.60 | 2.65K |
| 2026-06-23 | €32.80 | 0.00% | €32.80 | €32.80 | €32.80 | 0 |
| 2026-06-22 | €32.80 | 0.00% | €32.80 | €32.80 | €32.80 | 405 |
| 2026-06-19 | €32.80 | +0.61% | €32.80 | €32.80 | €32.80 | 25 |
| 2026-06-18 | €32.60 | +2.52% | €32.60 | €32.60 | €32.60 | 151 |
| 2026-06-17 | €31.80 | -0.63% | €31.80 | €31.80 | €31.80 | 425 |
| 2026-06-16 | €32.00 | -2.44% | €32.80 | €32.80 | €32.00 | 805 |
| 2026-06-15 | €32.80 | -0.61% | €33.00 | €33.00 | €32.80 | 1.48K |
| 2026-06-12 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 100 |
| 2026-06-11 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 15 |
| 2026-06-10 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 11 |
| 2026-06-09 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 40 |
| 2026-06-08 | €33.00 | -1.49% | €34.40 | €34.40 | €33.00 | 709 |
| 2026-06-05 | €33.50 | +1.52% | €33.00 | €33.50 | €33.00 | 1.99K |
| 2026-06-04 | €33.00 | +0.92% | €33.00 | €33.00 | €33.00 | 374 |
| 2026-06-03 | €32.70 | -4.39% | €34.00 | €34.00 | €32.70 | 1.34K |
| 2026-06-02 | €34.20 | -2.29% | €35.00 | €35.00 | €34.20 | 6.62K |
| 2026-06-01 | €35.00 | -2.51% | €35.90 | €35.90 | €35.00 | 3.08K |
| 2026-05-29 | €35.90 | +3.46% | €35.90 | €35.90 | €35.90 | 21.74K |