H&R GmbH & Co. KGaA (2HRA.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2HRA.DE Historical Return
If you invested €1000 in H&R GmbH & Co. KGaA (2HRA.DE) 10 years ago, it would be worth €444.18 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €897.56, while €1000 invested 1 year ago would be worth €1,489.88. This corresponds to total returns of -55.58%, -10.24%, 48.99%, respectively, with annualized returns of -7.79%, -2.14%, 48.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2HRA.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.36 | 7.26 | 7.26 | 7.4 | 7.06 | 4,570 |
| September 30, 2026 | 7.36 | 7.38 | 7.38 | 7.38 | 7.28 | 3,360 |
| September 29, 2026 | 7.34 | 7.36 | 7.36 | 7.36 | 7.32 | 3,650 |
| September 28, 2026 | 7.38 | 7.36 | 7.36 | 7.38 | 7.12 | 7,895 |
| September 25, 2026 | 7.52 | 7.38 | 7.38 | 7.52 | 7.26 | 3,430 |
| September 24, 2026 | 7.38 | 7.46 | 7.46 | 7.46 | 7.26 | 1,748 |
| September 23, 2026 | 7.3 | 7.36 | 7.36 | 7.36 | 7.2 | 3,068 |
| September 22, 2026 | 7.28 | 7.36 | 7.36 | 7.46 | 7.2 | 11,439 |
| September 21, 2026 | 7.32 | 7.34 | 7.34 | 7.36 | 7.32 | 4,638 |
| September 18, 2026 | 7.28 | 7.28 | 7.28 | 7.32 | 7.28 | 700 |
| September 17, 2026 | 7.32 | 7.28 | 7.28 | 7.36 | 7.26 | 3,592 |
| September 16, 2026 | 7.18 | 7.3 | 7.3 | 7.34 | 7.18 | 4,230 |
| September 15, 2026 | 7.2 | 7.24 | 7.24 | 7.24 | 7.2 | 1,820 |
| September 11, 2026 | 7.12 | 7.2 | 7.2 | 7.2 | 7.1 | 7,681 |
| September 10, 2026 | 7.04 | 7.1 | 7.1 | 7.14 | 7.04 | 14,479 |
| September 09, 2026 | 6.94 | 7.06 | 7.06 | 7.06 | 6.22 | 4,660 |
| September 08, 2026 | 7.14 | 6.94 | 6.94 | 7.18 | 6.92 | 1,788 |
| September 07, 2026 | 7.02 | 7.16 | 7.16 | 7.22 | 7.02 | 6,212 |
| September 04, 2026 | 6.98 | 7.02 | 7.02 | 7.02 | 6.98 | 399 |
| September 03, 2026 | 7.08 | 7.02 | 7.02 | 7.08 | 6.96 | 1,049 |
| September 02, 2026 | 7.04 | 6.96 | 6.96 | 7.16 | 6.96 | 6,527 |
| September 01, 2026 | 6.84 | 6.96 | 6.96 | 6.96 | 6.84 | 6,364 |
| August 31, 2026 | 6.8 | 6.84 | 6.84 | 7.04 | 6.8 | 12,702 |
| August 28, 2026 | 6.8 | 6.74 | 6.74 | 6.8 | 6.68 | 2,791 |
| August 27, 2026 | 6.68 | 6.8 | 6.8 | 6.84 | 6.68 | 900 |
| August 26, 2026 | 6.34 | 6.76 | 6.76 | 6.76 | 6.34 | 17,494 |
| August 25, 2026 | 6.26 | 6.36 | 6.36 | 6.36 | 6.26 | 8,067 |
| August 24, 2026 | 6.16 | 6.3 | 6.3 | 6.3 | 6.16 | 8,265 |
| August 21, 2026 | 6.18 | 6.2 | 6.2 | 6.2 | 6.16 | 11,240 |
| August 20, 2026 | 6.24 | 6.2 | 6.2 | 6.24 | 6.18 | 939 |
| August 19, 2026 | 6.16 | 6.22 | 6.22 | 6.24 | 6.1 | 4,767 |
| August 18, 2026 | 6.24 | 6.18 | 6.18 | 6.24 | 6.14 | 18,567 |
| August 17, 2026 | 6.22 | 6.18 | 6.18 | 6.26 | 6.18 | 6,060 |
| August 14, 2026 | 6.16 | 6.22 | 6.22 | 6.22 | 6.16 | 7,318 |
| August 13, 2026 | 6 | 6.2 | 6.2 | 6.2 | 5.86 | 13,119 |
| August 12, 2026 | 6.04 | 5.96 | 5.96 | 6.04 | 5.86 | 7,692 |
| August 11, 2026 | 6.12 | 6.16 | 6.16 | 6.16 | 6.02 | 300 |
| August 10, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6 | 4,490 |
| August 07, 2026 | 6.16 | 6.12 | 6.12 | 6.16 | 6 | 500 |
| August 06, 2026 | 6.12 | 6.16 | 6.16 | 6.16 | 6.06 | 489 |
| August 05, 2026 | 5.94 | 6.12 | 6.12 | 6.12 | 5.82 | 10,081 |
| August 04, 2026 | 6.08 | 5.94 | 5.94 | 6.08 | 5.86 | 5,352 |
| August 03, 2026 | 5.9 | 6.02 | 6.02 | 6.2 | 5.9 | 3,285 |
| July 31, 2026 | 6.38 | 6 | 6 | 6.38 | 6 | 1,538 |
| July 30, 2026 | 6.12 | 6.18 | 6.18 | 6.2 | 6.06 | 13,470 |
| July 29, 2026 | 6.06 | 6.12 | 6.12 | 6.54 | 6.06 | 39,327 |
| July 28, 2026 | 6.4 | 6.1 | 6.1 | 6.4 | 5.74 | 45,035 |
| July 27, 2026 | 6.5 | 6.48 | 6.48 | 6.5 | 6.48 | 55 |
| July 24, 2026 | 6.58 | 6.34 | 6.34 | 6.58 | 6.08 | 12,518 |
| July 23, 2026 | 6.46 | 6.62 | 6.62 | 6.64 | 6.44 | 19,390 |
| July 22, 2026 | 6.48 | 6.46 | 6.46 | 6.48 | 6.34 | 6,110 |
| July 21, 2026 | 6.42 | 6.48 | 6.48 | 6.48 | 6.28 | 31,979 |
| July 20, 2026 | 6.68 | 6.38 | 6.38 | 6.68 | 6.38 | 20,209 |
| July 17, 2026 | 6.46 | 6.32 | 6.32 | 6.64 | 6.26 | 11,299 |
| July 16, 2026 | 6.3 | 6.46 | 6.46 | 6.46 | 6.3 | 1,667 |
| July 15, 2026 | 6.38 | 6.12 | 6.12 | 6.4 | 6.1 | 12,292 |
| July 14, 2026 | 6.18 | 6.16 | 6.16 | 6.2 | 6.16 | 217 |
| July 13, 2026 | 6.1 | 6.08 | 6.08 | 6.16 | 6.08 | 1,366 |
| July 10, 2026 | 6.1 | 6 | 6 | 6.46 | 6 | 17,975 |
| July 09, 2026 | 5.4 | 6.3 | 6.3 | 6.3 | 5.34 | 54,321 |
AD
