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

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 €410.12 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €659.34, while €1000 invested 1 year ago would be worth €1,190.48. This corresponds to total returns of -58.99%, -34.07%, 19.05%, respectively, with annualized returns of -8.52%, -7.99%, 19.05%.

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
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
July 08, 2026	5.3	5.34	5.34	5.4	5.3	1,013
July 07, 2026	5.5	5.4	5.4	5.5	5.4	1,180
July 06, 2026	5.6	5.44	5.44	5.6	5.36	5,598
July 03, 2026	5.64	5.46	5.46	5.64	5.46	374
July 02, 2026	5.4	5.6	5.6	5.68	5.4	30,816
July 01, 2026	5.12	5.3	5.3	5.4	5.12	35,405
June 30, 2026	5.06	4.97	4.97	5.14	4.91	5,605
June 29, 2026	4.62	4.9	4.9	4.9	4.51	1,720
June 26, 2026	4.75	4.76	4.76	4.76	4.75	4,143
June 25, 2026	4.7	4.74	4.74	4.74	4.7	77
June 24, 2026	4.83	4.87	4.87	4.88	4.75	24,791
June 23, 2026	4.88	4.8	4.8	4.88	4.8	1,074
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