H&R GmbH & Co. KGaA (2HRA.DE) XETRA
4.05
+0.02(+0.50%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.05
+0.02(+0.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.09 | 4.05 | 4.05 | 4.1 | 4.01 | 1,515 |
| April 01, 2026 | 4.04 | 4.03 | 4.03 | 4.05 | 3.95 | 3,331 |
| March 31, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 1,059 |
| March 30, 2026 | 4.02 | 4.09 | 4.09 | 4.09 | 3.99 | 1,105 |
| March 27, 2026 | 4 | 4.02 | 4.02 | 4.02 | 3.97 | 1,655 |
| March 26, 2026 | 4.1 | 4 | 4 | 4.1 | 4 | 3,983 |
| March 25, 2026 | 4.1 | 4.17 | 4.17 | 4.27 | 4.04 | 12,912 |
| March 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 12,434 |
| March 23, 2026 | 4.06 | 4.05 | 4.05 | 4.06 | 3.91 | 12,434 |
| March 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | 234 |
| March 19, 2026 | 4.18 | 4.21 | 4.21 | 4.21 | 4.18 | 716 |
| March 18, 2026 | 4.15 | 4.19 | 4.19 | 4.19 | 4.15 | 2 |
| March 17, 2026 | 4.24 | 4.15 | 4.15 | 4.24 | 4.15 | 6,124 |
| March 16, 2026 | 4.24 | 4.2 | 4.2 | 4.26 | 4.15 | 231 |
| March 13, 2026 | 4.25 | 4.3 | 4.3 | 4.3 | 4.25 | 95 |
| March 12, 2026 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 46 |
| March 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 7,921 |
| March 10, 2026 | 4.26 | 4.28 | 4.28 | 4.28 | 4.24 | 7,921 |
| March 09, 2026 | 4.41 | 4.38 | 4.38 | 4.42 | 4.38 | 3,850 |
| March 06, 2026 | 4.4 | 4.39 | 4.39 | 4.4 | 4.39 | 7 |
| March 05, 2026 | 4.43 | 4.4 | 4.4 | 4.43 | 4.4 | 2,600 |
| March 04, 2026 | 4.24 | 4.38 | 4.38 | 4.39 | 4.24 | 2,651 |
| March 03, 2026 | 4.24 | 4.47 | 4.47 | 4.47 | 4.24 | 951 |
| March 02, 2026 | 4.35 | 4.29 | 4.29 | 4.36 | 4.24 | 3,783 |
| February 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 39 |
| February 26, 2026 | 4.29 | 4.34 | 4.34 | 4.34 | 4.29 | 1,000 |
| February 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 45 |
| February 24, 2026 | 4.41 | 4.38 | 4.38 | 4.41 | 4.38 | 45 |
| February 23, 2026 | 4.3 | 4.4 | 4.4 | 4.42 | 4.3 | 501 |
| February 20, 2026 | 4.41 | 4.34 | 0 | 4.41 | 4.3 | 1,845 |
| February 19, 2026 | 4.42 | 4.38 | 0 | 4.42 | 4.33 | 51 |
| February 18, 2026 | 4.5 | 4.46 | 0 | 4.5 | 4.42 | 11,482 |
| February 17, 2026 | 4.42 | 4.46 | 0 | 4.5 | 4.42 | 1,391 |
| February 16, 2026 | 4.42 | 4.44 | 0 | 4.46 | 4.42 | 17,309 |
| February 13, 2026 | 4.41 | 4.41 | 0 | 4.41 | 4.41 | 1 |
| February 12, 2026 | 4.49 | 4.44 | 0 | 4.49 | 4.44 | 1 |
| February 11, 2026 | 4.45 | 4.49 | 0 | 4.49 | 4.45 | 6,527 |
| February 10, 2026 | 4.35 | 4.36 | 0 | 4.36 | 4.35 | 101 |
| February 09, 2026 | 4.34 | 4.32 | 0 | 4.34 | 4.29 | 1,255 |
| February 06, 2026 | 4.26 | 4.34 | 0 | 4.34 | 4.26 | 30 |
| February 05, 2026 | 4.49 | 4.31 | 0 | 4.49 | 4.27 | 3,131 |
| February 04, 2026 | 4.22 | 4.31 | 0 | 4.34 | 4.22 | 1,218 |
| February 03, 2026 | 4.31 | 4.31 | 0 | 4.31 | 4.31 | 17,618 |
| February 02, 2026 | 4.38 | 4.25 | 0 | 4.76 | 4.21 | 17,618 |
| January 30, 2026 | 4.15 | 4.25 | 0 | 4.29 | 4.15 | 1,171 |
| January 29, 2026 | 4.31 | 4.29 | 0 | 4.42 | 4.22 | 5,904 |
| January 28, 2026 | 4.28 | 4.23 | 0 | 4.28 | 4.22 | 7,394 |
| January 27, 2026 | 4.33 | 4.18 | 0 | 4.33 | 4.18 | 1 |
| January 26, 2026 | 4.31 | 4.27 | 0 | 4.31 | 4.27 | 568 |
| January 23, 2026 | 4.55 | 4.35 | 0 | 4.55 | 4.24 | 6,281 |
| January 22, 2026 | 4.53 | 4.42 | 0 | 4.53 | 4.42 | 2,376 |
| January 21, 2026 | 4.54 | 4.54 | 0 | 4.54 | 4.54 | 75 |
| January 20, 2026 | 4.58 | 4.55 | 0 | 4.58 | 4.55 | 75 |
| January 19, 2026 | 4.43 | 4.47 | 0 | 4.47 | 4.43 | 1,000 |
| January 16, 2026 | 4.42 | 4.46 | 0 | 4.46 | 4.42 | 2 |
| January 15, 2026 | 4.39 | 4.48 | 0 | 4.6 | 4.39 | 14,801 |
| January 14, 2026 | 4.25 | 4.31 | 0 | 4.34 | 4.25 | 5,107 |
| January 13, 2026 | 4.29 | 4.27 | 0 | 4.29 | 4.25 | 1,910 |
| January 12, 2026 | 4.25 | 4.27 | 0 | 4.3 | 4.25 | 475 |
| January 09, 2026 | 4.25 | 4.27 | 0 | 4.29 | 4.25 | 669 |