H&R GmbH & Co. KGaA (2HRA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:15AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.8200 | 4.9000 | 4.8200 | 4.9000 | 4.9000 | 100 |
| 02 May 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 30 Apr 2024 | 4.8300 | 4.8800 | 4.8300 | 4.8800 | 4.8800 | - |
| 29 Apr 2024 | 4.7400 | 4.7600 | 4.7400 | 4.7600 | 4.7600 | - |
| 26 Apr 2024 | 4.7000 | 4.7300 | 4.7000 | 4.7300 | 4.7300 | - |
| 25 Apr 2024 | 4.7900 | 4.9100 | 4.7600 | 4.9100 | 4.9100 | 100 |
| 24 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 23 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 22 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 19 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 18 Apr 2024 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | - |
| 17 Apr 2024 | 4.6400 | 4.7300 | 4.6400 | 4.7300 | 4.7300 | - |
| 16 Apr 2024 | 4.6600 | 4.7400 | 4.6600 | 4.7400 | 4.7400 | - |
| 15 Apr 2024 | 4.7000 | 4.7300 | 4.7000 | 4.7300 | 4.7300 | - |
| 12 Apr 2024 | 4.7300 | 4.7800 | 4.7300 | 4.7800 | 4.7800 | - |
| 11 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 10 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 09 Apr 2024 | 4.7400 | 4.8500 | 4.7400 | 4.8500 | 4.8500 | 1,000 |
| 08 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 05 Apr 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | - |
| 04 Apr 2024 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | 4.8100 | - |
| 03 Apr 2024 | 4.7700 | 4.8500 | 4.7700 | 4.7700 | 4.7700 | 1,000 |
| 02 Apr 2024 | 4.9100 | 4.9100 | 4.8000 | 4.8000 | 4.8000 | 800 |
| 28 Mar 2024 | 4.8200 | 4.8300 | 4.8200 | 4.8300 | 4.8300 | 19 |
| 27 Mar 2024 | 4.9000 | 4.9500 | 4.8300 | 4.8300 | 4.8300 | 334 |
| 26 Mar 2024 | 4.8200 | 4.9500 | 4.8200 | 4.9500 | 4.9500 | 153 |
| 25 Mar 2024 | 4.9000 | 4.9500 | 4.8300 | 4.8500 | 4.8500 | 1,555 |
| 22 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 21 Mar 2024 | 4.9000 | 4.9100 | 4.9000 | 4.9000 | 4.9000 | 100 |
| 20 Mar 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 359 |
| 19 Mar 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 963 |
| 18 Mar 2024 | 4.9500 | 4.9800 | 4.9500 | 4.9700 | 4.9700 | 235 |
| 15 Mar 2024 | 4.9500 | 4.9600 | 4.9500 | 4.9600 | 4.9600 | - |
| 14 Mar 2024 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | 5.0000 | 100 |
| 13 Mar 2024 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | 4.9700 | - |
| 12 Mar 2024 | 4.9500 | 5.0800 | 4.9500 | 5.0800 | 5.0800 | 400 |
| 11 Mar 2024 | 5.2600 | 5.2600 | 5.0800 | 5.0800 | 5.0800 | 636 |
| 08 Mar 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 120 |
| 07 Mar 2024 | 4.9500 | 5.0400 | 4.9500 | 5.0000 | 5.0000 | 1,450 |
| 06 Mar 2024 | 4.9500 | 5.0600 | 4.9500 | 5.0600 | 5.0600 | 1,171 |
| 05 Mar 2024 | 4.9400 | 4.9500 | 4.9200 | 4.9200 | 4.9200 | - |
| 04 Mar 2024 | 4.9400 | 4.9500 | 4.9400 | 4.9500 | 4.9500 | - |
| 01 Mar 2024 | 4.9400 | 4.9700 | 4.9400 | 4.9600 | 4.9600 | - |
| 29 Feb 2024 | 4.9400 | 4.9700 | 4.9400 | 4.9700 | 4.9700 | 2,040 |
| 28 Feb 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9700 | 4.9700 | - |
| 27 Feb 2024 | 4.8600 | 5.0200 | 4.8600 | 5.0200 | 5.0200 | 170 |
| 26 Feb 2024 | 5.0200 | 5.0400 | 5.0200 | 5.0400 | 5.0400 | - |
| 23 Feb 2024 | 5.0800 | 5.0800 | 5.0400 | 5.0400 | 5.0400 | - |
| 22 Feb 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 21 Feb 2024 | 5.1600 | 5.1600 | 5.1000 | 5.1000 | 5.1000 | - |
| 20 Feb 2024 | 5.1600 | 5.1600 | 5.0800 | 5.0800 | 5.0800 | - |
| 19 Feb 2024 | 5.1200 | 5.1200 | 5.1000 | 5.1000 | 5.1000 | - |
| 16 Feb 2024 | 5.0200 | 5.0200 | 4.9900 | 4.9900 | 4.9900 | - |
| 15 Feb 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | 4.9600 | - |
| 14 Feb 2024 | 4.9200 | 4.9500 | 4.9200 | 4.9500 | 4.9500 | - |
| 13 Feb 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.9800 | - |
| 12 Feb 2024 | 4.9600 | 4.9700 | 4.9600 | 4.9700 | 4.9700 | - |
| 09 Feb 2024 | 4.9000 | 4.9300 | 4.9000 | 4.9200 | 4.9200 | - |
| 08 Feb 2024 | 4.9200 | 4.9600 | 4.9200 | 4.9200 | 4.9200 | - |
| 07 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 06 Feb 2024 | 4.9000 | 4.9700 | 4.9000 | 4.9200 | 4.9200 | 430 |
| 05 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 02 Feb 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 01 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 31 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 30 Jan 2024 | 4.7200 | 4.7900 | 4.7200 | 4.7900 | 4.7900 | - |
| 29 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 26 Jan 2024 | 4.7800 | 4.7900 | 4.7800 | 4.7900 | 4.7900 | - |
| 25 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 24 Jan 2024 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | 4.8100 | - |
| 23 Jan 2024 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | 4.8100 | - |
| 22 Jan 2024 | 4.7800 | 4.7900 | 4.7800 | 4.7900 | 4.7900 | - |
| 19 Jan 2024 | 4.8100 | 4.8100 | 4.7800 | 4.7800 | 4.7800 | - |
| 18 Jan 2024 | 4.8200 | 4.8200 | 4.7900 | 4.7900 | 4.7900 | - |
| 17 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 16 Jan 2024 | 4.8100 | 4.8100 | 4.8000 | 4.8000 | 4.8000 | - |
| 15 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 12 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 11 Jan 2024 | 4.8100 | 4.8100 | 4.8000 | 4.8000 | 4.8000 | - |
| 10 Jan 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 09 Jan 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 08 Jan 2024 | 4.6900 | 4.7700 | 4.6900 | 4.7700 | 4.7700 | - |
| 05 Jan 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 04 Jan 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 90 |
| 03 Jan 2024 | 4.7200 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 900 |
| 02 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 29 Dec 2023 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | 4.7500 | 100 |
| 28 Dec 2023 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | 4.7000 | 672 |
| 27 Dec 2023 | 4.6200 | 4.7000 | 4.6200 | 4.7000 | 4.7000 | 2,428 |
| 22 Dec 2023 | 4.6800 | 4.7500 | 4.6800 | 4.7500 | 4.7500 | 1,000 |
| 21 Dec 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 20 Dec 2023 | 4.6700 | 4.7200 | 4.6700 | 4.7200 | 4.7200 | - |
| 19 Dec 2023 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | 4.7000 | - |
| 18 Dec 2023 | 4.4400 | 4.7800 | 4.4400 | 4.7800 | 4.7800 | 840 |
| 15 Dec 2023 | 4.3100 | 4.5100 | 4.3100 | 4.5100 | 4.5100 | 100 |
| 14 Dec 2023 | 4.3200 | 4.4000 | 4.2200 | 4.4000 | 4.4000 | 1,764 |
| 13 Dec 2023 | 4.3100 | 4.3600 | 4.3100 | 4.3200 | 4.3200 | 1,250 |
| 12 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 11 Dec 2023 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | 4.4400 | 220 |
| 08 Dec 2023 | 4.4700 | 4.5600 | 4.4700 | 4.5600 | 4.5600 | 384 |
| *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.