H&R GmbH & Co. KGaA (2HRA.DE) XETRA

4.83

+0.1(+2.11%)

Updated at June 02 05:35PM

Currency In EUR

2HRA.DE Historical Return

If you invested €1000 in H&R GmbH & Co. KGaA (2HRA.DE) 10 years ago, it would be worth €439.09 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €704.08, while €1000 invested 1 year ago would be worth €967.94. This corresponds to total returns of -56.09%, -29.59%, -3.21%, respectively, with annualized returns of -7.9%, -6.77%, -3.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2HRA.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.63	4.83	4.83	4.83	4.63	4,884
June 01, 2026	4.73	4.73	4.73	4.73	4.73	1
May 29, 2026	4.74	4.74	4.74	4.74	4.74	1
May 28, 2026	4.76	4.76	4.76	4.76	4.76	2,696
May 27, 2026	4.73	4.7	4.7	4.73	4.66	2,696
May 26, 2026	4.79	4.63	4.63	4.79	4.63	5,605
May 25, 2026	4.64	4.8	4.8	4.84	4.64	36
May 22, 2026	4.55	4.65	4.65	4.65	4.55	1,642
May 21, 2026	4.56	4.62	4.62	4.7	4.56	231
May 20, 2026	4.6	4.56	4.56	4.6	4.56	94
May 19, 2026	4.5	4.61	4.61	4.61	4.5	126
May 18, 2026	4.68	4.52	4.52	4.68	4.46	1,260
May 15, 2026	4.7	4.72	4.72	4.86	4.7	153
May 14, 2026	4.79	4.7	4.7	4.81	4.7	1,722
May 13, 2026	4.8	4.75	4.75	4.8	4.75	404
May 12, 2026	4.47	4.79	4.79	4.88	4.47	5,099
May 11, 2026	4.55	4.46	4.46	4.55	4.31	4,387
May 08, 2026	4.59	4.64	4.64	4.64	4.55	2,747
May 07, 2026	4.67	4.65	4.65	4.69	4.65	883
May 06, 2026	4.5	4.75	4.75	4.75	4.5	1,336
May 05, 2026	4.48	4.5	4.5	4.5	4.48	150
May 04, 2026	4.56	4.56	4.56	4.6	4.56	745
April 30, 2026	4.47	4.46	4.46	4.5	4.38	3,127
April 29, 2026	4.57	4.57	4.57	4.57	4.57	1,998
April 28, 2026	4.49	4.56	4.56	4.61	4.49	1,998
April 27, 2026	4.45	4.6	4.6	4.6	4.45	1,025
April 24, 2026	4.4	4.6	4.6	4.6	4.4	4,847
April 23, 2026	4.37	4.35	4.35	4.39	4.28	2,186
April 22, 2026	4.52	4.46	4.46	4.52	4.46	70
April 21, 2026	4.5	4.49	4.49	4.5	4.45	275
April 20, 2026	4	4.51	4.51	4.51	4	14,175
April 17, 2026	4.07	4.36	4.36	4.43	4.07	8,499
April 16, 2026	4.2	3.97	3.97	4.33	3.97	11,187
April 15, 2026	4.09	4.23	4.23	4.28	4.02	18,937
April 14, 2026	3.98	4.01	4.01	4.01	3.97	3,943
April 13, 2026	3.96	3.98	3.98	3.98	3.96	1,030
April 10, 2026	4	4.01	4.01	4.01	3.97	6,106
April 09, 2026	4	3.98	3.98	4	3.98	575
April 08, 2026	4.1	4.02	4.02	4.1	3.97	190
April 07, 2026	4.1	4.02	4.02	4.1	3.97	175
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