H&R GmbH & Co. KGaA 2HRA
XETR · Germany · Process Industries
€7.24-0.16 (-2.16%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.36 | -0.54% | €7.38 | €7.38 | €7.36 | 620 |
| 2026-09-30 | €7.40 | 0.00% | €7.40 | €7.40 | €7.20 | 3.36K |
| 2026-09-29 | €7.40 | +0.27% | €7.30 | €7.40 | €7.22 | 3.65K |
| 2026-09-28 | €7.38 | -0.54% | €7.46 | €7.46 | €7.10 | 7.90K |
| 2026-09-25 | €7.42 | -0.54% | €7.42 | €7.44 | €7.30 | 3.43K |
| 2026-09-24 | €7.46 | +0.81% | €7.38 | €7.46 | €7.26 | 1.75K |
| 2026-09-23 | €7.40 | +0.54% | €7.46 | €7.46 | €7.18 | 3.07K |
| 2026-09-22 | €7.36 | +0.27% | €7.28 | €7.46 | €7.20 | 11.44K |
| 2026-09-21 | €7.34 | +0.82% | €7.32 | €7.36 | €7.32 | 4.64K |
| 2026-09-18 | €7.28 | 0.00% | €7.28 | €7.32 | €7.28 | 700 |
| 2026-09-17 | €7.28 | -0.27% | €7.32 | €7.36 | €7.26 | 3.59K |
| 2026-09-16 | €7.30 | +1.96% | €7.18 | €7.34 | €7.18 | 4.23K |
| 2026-09-15 | €7.16 | +0.28% | €7.20 | €7.20 | €7.04 | 1.82K |
| 2026-09-14 | €7.14 | -0.28% | €7.14 | €7.24 | €7.02 | 7.91K |
| 2026-09-11 | €7.16 | +0.85% | €7.12 | €7.16 | €7.08 | 7.68K |
| 2026-09-10 | €7.10 | -0.56% | €7.04 | €7.14 | €7.04 | 14.48K |
| 2026-09-09 | €7.14 | +1.42% | €7.10 | €7.14 | €6.86 | 4.66K |
| 2026-09-08 | €7.04 | -1.40% | €7.18 | €7.18 | €6.98 | 1.79K |
| 2026-09-07 | €7.14 | +0.85% | €7.08 | €7.20 | €7.04 | 6.21K |
| 2026-09-04 | €7.08 | +0.85% | €7.08 | €7.08 | €7.00 | 399 |
| 2026-09-03 | €7.02 | +1.74% | €7.08 | €7.08 | €6.96 | 1.05K |
| 2026-09-02 | €6.90 | -0.58% | €7.08 | €7.08 | €6.90 | 6.53K |
| 2026-09-01 | €6.94 | +2.06% | €6.94 | €6.96 | €6.86 | 8.36K |
| 2026-08-31 | €6.80 | +0.89% | €6.80 | €6.98 | €6.76 | 12.70K |
| 2026-08-28 | €6.74 | -0.30% | €6.80 | €6.80 | €6.68 | 2.79K |
| 2026-08-27 | €6.76 | +0.90% | €6.74 | €6.76 | €6.74 | 900 |
| 2026-08-26 | €6.70 | +5.35% | €6.46 | €6.74 | €6.46 | 17.49K |
| 2026-08-25 | €6.36 | +0.95% | €6.26 | €6.36 | €6.26 | 8.07K |
| 2026-08-24 | €6.30 | +1.61% | €6.16 | €6.30 | €6.16 | 8.27K |
| 2026-08-21 | €6.20 | 0.00% | €6.16 | €6.20 | €6.16 | 11.24K |
| 2026-08-20 | €6.20 | -0.32% | €6.24 | €6.24 | €6.18 | 939 |
| 2026-08-19 | €6.22 | +0.65% | €6.16 | €6.24 | €6.10 | 4.77K |
| 2026-08-18 | €6.18 | 0.00% | €6.24 | €6.24 | €6.14 | 18.57K |
| 2026-08-17 | €6.18 | +0.32% | €6.22 | €6.26 | €6.18 | 6.06K |
| 2026-08-14 | €6.16 | -0.65% | €6.22 | €6.30 | €6.12 | 7.32K |
| 2026-08-13 | €6.20 | +4.03% | €6.00 | €6.20 | €5.86 | 13.12K |
| 2026-08-12 | €5.96 | -1.97% | €6.04 | €6.04 | €5.86 | 7.69K |
| 2026-08-11 | €6.08 | +0.66% | €6.06 | €6.08 | €6.06 | 171 |
| 2026-08-10 | €6.04 | -0.66% | €6.18 | €6.18 | €5.98 | 4.49K |
| 2026-08-07 | €6.08 | -0.33% | €6.08 | €6.08 | €6.00 | 499 |
| 2026-08-06 | €6.10 | 0.00% | €6.10 | €6.10 | €5.98 | 489 |
| 2026-08-05 | €6.10 | +1.33% | €6.10 | €6.10 | €6.02 | 10.08K |
| 2026-08-04 | €6.02 | 0.00% | €6.08 | €6.08 | €5.94 | 5.35K |
| 2026-08-03 | €6.02 | +0.33% | €5.90 | €6.20 | €5.90 | 3.44K |
| 2026-07-31 | €6.00 | -1.64% | €6.38 | €6.38 | €6.00 | 1.54K |
| 2026-07-30 | €6.10 | -0.33% | €6.20 | €6.20 | €6.04 | 13.47K |
| 2026-07-29 | €6.12 | +0.33% | €5.98 | €6.50 | €5.98 | 40.58K |
| 2026-07-28 | €6.10 | -5.86% | €6.40 | €6.40 | €5.74 | 45.04K |
| 2026-07-27 | €6.48 | +1.25% | €6.50 | €6.50 | €6.48 | 55 |
| 2026-07-24 | €6.40 | -2.14% | €6.56 | €6.56 | €6.08 | 12.52K |
| 2026-07-23 | €6.54 | +1.87% | €6.46 | €6.60 | €6.44 | 19.39K |
| 2026-07-22 | €6.42 | -0.93% | €6.46 | €6.48 | €6.42 | 6.11K |
| 2026-07-21 | €6.48 | +1.57% | €6.38 | €6.50 | €6.34 | 31.98K |
| 2026-07-20 | €6.38 | -0.93% | €6.68 | €6.68 | €6.38 | 20.21K |
| 2026-07-17 | €6.44 | +1.26% | €6.40 | €6.50 | €6.40 | 11.30K |
| 2026-07-16 | €6.36 | +3.92% | €6.32 | €6.40 | €6.30 | 1.03K |
| 2026-07-15 | €6.12 | -0.65% | €6.38 | €6.40 | €6.10 | 12.29K |
| 2026-07-14 | €6.16 | +1.32% | €6.18 | €6.20 | €6.16 | 217 |
| 2026-07-13 | €6.08 | +1.33% | €6.10 | €6.16 | €6.08 | 1.37K |
| 2026-07-10 | €6.00 | -4.76% | €6.10 | €6.46 | €6.00 | 17.98K |
| 2026-07-09 | €6.30 | +17.98% | €5.40 | €6.30 | €5.34 | 54.62K |
| 2026-07-08 | €5.34 | -1.11% | €5.30 | €5.40 | €5.30 | 1.01K |
| 2026-07-07 | €5.40 | -0.74% | €5.50 | €5.50 | €5.40 | 1.18K |
| 2026-07-06 | €5.44 | -0.37% | €5.60 | €5.60 | €5.36 | 5.60K |
| 2026-07-03 | €5.46 | -2.50% | €5.64 | €5.64 | €5.46 | 374 |
| 2026-07-02 | €5.60 | +5.66% | €5.40 | €5.68 | €5.40 | 30.82K |
| 2026-07-01 | €5.30 | +6.64% | €5.12 | €5.40 | €5.12 | 35.41K |
| 2026-06-30 | €4.97 | +1.43% | €5.06 | €5.14 | €4.91 | 5.61K |
| 2026-06-29 | €4.90 | +2.94% | €4.62 | €4.90 | €4.51 | 9.70K |
| 2026-06-26 | €4.76 | +0.42% | €4.75 | €4.76 | €4.75 | 4.14K |
| 2026-06-25 | €4.74 | -2.67% | €4.70 | €4.74 | €4.70 | 77 |
| 2026-06-24 | €4.87 | +1.46% | €4.83 | €4.88 | €4.75 | 24.79K |
| 2026-06-23 | €4.80 | +0.21% | €4.88 | €4.88 | €4.80 | 1.07K |
| 2026-06-22 | €4.79 | -0.21% | €4.90 | €4.90 | €4.62 | 7.69K |
| 2026-06-19 | €4.80 | +1.91% | €4.82 | €4.83 | €4.80 | 2.75K |
| 2026-06-18 | €4.71 | -2.69% | €4.73 | €4.73 | €4.65 | 3.12K |
| 2026-06-17 | €4.84 | 0.00% | €4.78 | €4.84 | €4.78 | 9.30K |
| 2026-06-16 | €4.84 | +4.31% | €4.70 | €4.85 | €4.70 | 7.88K |
| 2026-06-15 | €4.64 | -2.73% | €4.80 | €4.80 | €4.52 | 761 |
| 2026-06-12 | €4.77 | +2.58% | €4.69 | €4.77 | €4.69 | 4.55K |
| 2026-06-11 | €4.65 | +0.43% | €4.65 | €4.65 | €4.65 | 0 |
| 2026-06-10 | €4.63 | +0.22% | €4.63 | €4.63 | €4.63 | 0 |
| 2026-06-09 | €4.62 | -3.55% | €4.68 | €4.68 | €4.55 | 2.22K |
| 2026-06-08 | €4.79 | -0.62% | €4.80 | €4.80 | €4.78 | 1.13K |
| 2026-06-05 | €4.82 | -0.62% | €4.82 | €4.82 | €4.82 | 0 |
| 2026-06-04 | €4.85 | +1.46% | €4.85 | €4.85 | €4.85 | 157 |
| 2026-06-03 | €4.78 | -1.04% | €4.81 | €4.83 | €4.78 | 6.16K |
| 2026-06-02 | €4.83 | +2.11% | €4.63 | €4.83 | €4.63 | 4.88K |
| 2026-06-01 | €4.73 | -0.21% | €4.73 | €4.73 | €4.73 | 0 |
| 2026-05-29 | €4.74 | -0.42% | €4.74 | €4.74 | €4.74 | 1 |