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 €438.14 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €885.37, while €1000 invested 1 year ago would be worth €1,469.64. This corresponds to total returns of -56.19%, -11.46%, 46.96%, respectively, with annualized returns of -7.92%, -2.41%, 46.96%.

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
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
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