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 €445.66 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €624.04, while €1000 invested 1 year ago would be worth €987.85. This corresponds to total returns of -55.43%, -37.6%, -1.21%, respectively, with annualized returns of -7.76%, -9%, -1.21%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.9 | 4.79 | 4.79 | 4.9 | 4.62 | 7,694 |
| June 19, 2026 | 4.82 | 4.8 | 4.8 | 4.83 | 4.8 | 2,745 |
| June 18, 2026 | 4.73 | 4.71 | 4.71 | 4.73 | 4.65 | 3,119 |
| June 17, 2026 | 4.78 | 4.84 | 4.84 | 4.84 | 4.78 | 9,295 |
| June 16, 2026 | 4.7 | 4.84 | 4.84 | 4.85 | 4.7 | 7,878 |
| June 15, 2026 | 4.8 | 4.64 | 4.64 | 4.8 | 4.52 | 761 |
| June 12, 2026 | 4.69 | 4.77 | 4.77 | 4.77 | 4.69 | 4,547 |
| June 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2,223 |
| June 10, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2,223 |
| June 09, 2026 | 4.68 | 4.62 | 4.62 | 4.68 | 4.55 | 2,223 |
| June 08, 2026 | 4.8 | 4.79 | 4.79 | 4.8 | 4.78 | 1,130 |
| June 05, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 157 |
| June 04, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 157 |
| June 03, 2026 | 4.81 | 4.78 | 4.78 | 4.83 | 4.78 | 6,158 |
| 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 |
AD
