UK markets open in 10 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,200.17 -436.05 (-2.22%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,419.00 -19.50 (-0.80%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,073.24 +3,405.70 (+6.47%)
H&R GmbH & Co. KGaA (0RRC.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:27AM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 6 |
| 17 May 2024 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 4 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 10 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 10 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1 |
| 07 May 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | 2 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2 |
| 22 Apr 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 20 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 4.81 | 4.82 | 4.78 | 4.78 | 4.78 | 8 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1 |
| 28 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 1 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2 |
| 15 Mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 50 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1 |
| 08 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1 |
| 05 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2 |
| 23 Feb 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 8 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 19 Feb 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.14 | 15 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1 |
| 14 Feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 6,660 |
| 13 Feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 6,121 |
| 12 Feb 2024 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 16,443 |
| 09 Feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 719 |
| 08 Feb 2024 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 4,085 |
| 07 Feb 2024 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 5,526 |
| 06 Feb 2024 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 1,093 |
| 05 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 112 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 31 Jan 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 30 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1 |
| 19 Jan 2024 | 4.87 | 4.87 | 4.82 | 4.82 | 4.82 | 8 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4 |
| 15 Jan 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 52 |
| 12 Jan 2024 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | 89 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 4.83 | 4.84 | 4.80 | 4.80 | 4.80 | 92 |
| 05 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1 |
| 04 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 43 |
| 03 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1 |
| 02 Jan 2024 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | 3 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 11 |
| *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.