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 €478.74 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €791.38, while €1000 invested 1 year ago would be worth €1,421.59. This corresponds to total returns of -52.13%, -20.86%, 42.16%, respectively, with annualized returns of -7.1%, -4.57%, 42.16%.
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 21, 2026 | 6.7 | 6.78 | 6.78 | 6.92 | 6.7 | 1,740 |
| October 20, 2026 | 6.84 | 6.78 | 6.78 | 6.84 | 6.78 | 3,591 |
| October 19, 2026 | 6.82 | 6.88 | 6.88 | 6.9 | 6.72 | 2,644 |
| October 16, 2026 | 6.9 | 6.74 | 6.74 | 6.9 | 6.34 | 3,655 |
| October 15, 2026 | 6.98 | 6.9 | 6.9 | 6.98 | 6.9 | 1,594 |
| October 14, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.7 | 11,535 |
| October 13, 2026 | 7 | 6.98 | 6.98 | 7 | 6.98 | 1,749 |
| October 12, 2026 | 6.84 | 7 | 7 | 7 | 6.84 | 2,282 |
| October 09, 2026 | 7.16 | 6.84 | 6.84 | 7.16 | 6.7 | 10,538 |
| October 08, 2026 | 6.92 | 7.16 | 7.16 | 7.18 | 6.92 | 3,807 |
| October 07, 2026 | 7.16 | 6.92 | 6.92 | 7.16 | 6.68 | 1,844 |
| October 06, 2026 | 7.42 | 7.2 | 7.2 | 7.42 | 6.92 | 4,799 |
| October 05, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | 4,841 |
| October 02, 2026 | 7.26 | 7.44 | 7.44 | 7.44 | 7.26 | 7,717 |
| 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 |
AD
