H&R GmbH & Co. KGaA (2HRA.DE) XETRA

4.96

+0(+0.00%)

Updated at September 05 11:15PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.954.964.964.974.954,083
September 04, 20254.964.964.964.974.9514,982
September 03, 20254.964.984.984.984.964,250
September 02, 20254.984.984.984.984.98230
September 01, 202554.994.9954.97230
August 29, 20254.964.964.964.964.965,315
August 28, 20254.934.984.9854.9312,032
August 27, 20254.914.914.914.914.914
August 26, 20254.934.994.9954.9316,523
August 25, 202555554.9917,606
August 22, 2025555554,119
August 21, 202555.025.025.02513,689
August 20, 202555.025.025.02529,410
August 19, 20255555514,533
August 18, 202555.025.025.02529,531
August 15, 20255.025.025.025.04531,774
August 14, 202555.045.045.04565,620
August 13, 20255555.02524,309
August 12, 20255.025.025.025.02515,871
August 11, 20255.025.025.025.045.0232,284
August 08, 20255555.0257,744
August 07, 20255.045.025.025.045.024,241
August 06, 20255.025.025.025.025.0236,380
August 05, 20255.045.025.025.045.0213,310
August 04, 20255.025.045.045.045.0237,197
August 01, 20255.025.025.025.045150,323
July 31, 20255.02555.02536,410
July 30, 20255555.0257,292
July 29, 20254.985.025.025.044.98116,546
July 28, 20254.984.984.984.994.9826,692
July 25, 20254.995554.9822,969
July 24, 20254.984.984.9854.9854,086
July 23, 20254.994.974.974.994.9710,174
July 22, 20254.974.974.974.984.9766,476
July 21, 20254.974.974.974.984.9629,624
July 18, 20254.964.984.984.984.9650,603
July 17, 20254.964.964.964.974.9526,380
July 16, 20254.964.964.964.974.9517,443
July 15, 20254.964.964.964.964.9443,140
July 14, 20254.954.954.954.964.92123,888
July 11, 20254.964.964.964.964.956,950
July 10, 20254.964.974.974.974.9536,132
July 09, 20254.954.974.974.974.9544,634
July 08, 20254.954.964.964.964.9517,050
July 07, 20254.964.954.954.964.954,582
July 04, 20254.944.954.954.954.9411,045
July 03, 20254.944.944.944.944.9417,451
July 02, 20254.944.974.974.974.9413,492
July 01, 20254.954.974.974.974.9442,181
June 30, 20254.934.934.934.944.939,225
June 27, 20254.934.944.944.944.932,971
June 26, 20254.934.944.944.944.9315,036
June 25, 20254.924.934.934.934.924,626
June 24, 20254.934.934.934.944.9211,490
June 23, 20254.924.944.944.954.9221,935
June 20, 20254.944.944.944.954.925,248
June 19, 20254.924.924.924.944.92645
June 18, 20254.964.924.924.964.928,793
June 17, 20254.924.954.954.964.928,094
June 16, 20254.964.944.944.964.943,010