H&R GmbH & Co. KGaA (0RRC.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 4.7400 | 4.7400 | 141 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 2 |
| 22 Apr 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 20 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 4.8100 | 4.8200 | 4.7800 | 4.7800 | 4.7800 | 8 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 1 |
| 28 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 2 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 4.9300 | 4.9400 | 4.9300 | 4.9400 | 4.9400 | 1 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 2 |
| 15 Mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 1 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 50 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 1 |
| 08 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 1 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1 |
| 05 Mar 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 2 |
| 23 Feb 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 8 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 19 Feb 2024 | 5.1400 | 5.1400 | 5.1000 | 5.1400 | 5.1400 | 15 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1 |
| 14 Feb 2024 | 4.9698 | 4.9698 | 4.9698 | 4.9698 | 4.9698 | 6,660 |
| 13 Feb 2024 | 4.9701 | 4.9701 | 4.9701 | 4.9701 | 4.9701 | 6,121 |
| 12 Feb 2024 | 4.9796 | 4.9796 | 4.9570 | 4.9570 | 4.9570 | 16,443 |
| 09 Feb 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 719 |
| 08 Feb 2024 | 4.9800 | 4.9800 | 4.9604 | 4.9604 | 4.9604 | 4,085 |
| 07 Feb 2024 | 4.9900 | 4.9900 | 4.9820 | 4.9820 | 4.9820 | 5,526 |
| 06 Feb 2024 | 4.9800 | 4.9800 | 4.9502 | 4.9502 | 4.9502 | 1,093 |
| 05 Feb 2024 | 4.9592 | 4.9592 | 4.9592 | 4.9592 | 4.9592 | 112 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 31 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 30 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 1 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 1 |
| 19 Jan 2024 | 4.8700 | 4.8700 | 4.8250 | 4.8250 | 4.8250 | 8 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4 |
| 15 Jan 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 52 |
| 12 Jan 2024 | 4.8500 | 4.8500 | 4.8400 | 4.8400 | 4.8400 | 89 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 4.8300 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | 92 |
| 05 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1 |
| 04 Jan 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 43 |
| 03 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 1 |
| 02 Jan 2024 | 4.7700 | 4.7700 | 4.7100 | 4.7100 | 4.7100 | 3 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 11 |
| 22 Dec 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 187 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 4.7700 | 4.7700 | 4.7450 | 4.7450 | 4.7450 | 76 |
| 18 Dec 2023 | 4.7700 | 4.7700 | 4.6650 | 4.6650 | 4.6650 | 222 |
| 15 Dec 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 14 Dec 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 13 Dec 2023 | 4.3000 | 4.3900 | 4.3000 | 4.3550 | 4.3550 | 38 |
| 12 Dec 2023 | 4.5200 | 4.5200 | 4.4100 | 4.4100 | 4.4100 | 5 |
| 11 Dec 2023 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.5000 | 5 |
| 08 Dec 2023 | 4.5100 | 4.5500 | 4.5100 | 4.5500 | 4.5500 | 20 |
| 07 Dec 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.