XETRA - Delayed Quote EUR

H&R GmbH & Co. KGaA (2HRA.DE)

Compare
3.3900 +0.0400 (+1.19%)
At close: 2:06:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 3.3700 3.4000 3.3300 3.3900 3.3900 15,432
Dec 27, 2024 3.3700 3.3700 3.3100 3.3500 3.3500 1,559
Dec 23, 2024 3.3200 3.3900 3.2800 3.2800 3.2800 6,208
Dec 20, 2024 3.3400 3.3400 3.3100 3.3100 3.3100 4,675
Dec 19, 2024 3.3700 3.3700 3.3400 3.3600 3.3600 -
Dec 18, 2024 3.3900 3.3900 3.3400 3.3700 3.3700 1,908
Dec 17, 2024 3.3900 3.3900 3.3900 3.3900 3.3900 -
Dec 16, 2024 3.3900 3.3900 3.3000 3.3500 3.3500 12,882
Dec 13, 2024 3.3100 3.3900 3.3000 3.3600 3.3600 10,127
Dec 12, 2024 3.3500 3.4000 3.3500 3.4000 3.4000 10,701
Dec 11, 2024 3.3500 3.3800 3.3500 3.3800 3.3800 525
Dec 10, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 -
Dec 9, 2024 3.4300 3.4300 3.3400 3.4000 3.4000 1,023
Dec 6, 2024 3.3600 3.4200 3.3200 3.3900 3.3900 11,319
Dec 5, 2024 3.4400 3.4500 3.4100 3.4100 3.4100 3,130
Dec 4, 2024 3.3600 3.4000 3.3600 3.4000 3.4000 1,436
Dec 3, 2024 3.3100 3.3600 3.3100 3.3600 3.3600 70
Dec 2, 2024 3.2800 3.4500 3.2800 3.4300 3.4300 7,741
Nov 29, 2024 3.4200 3.4200 3.3500 3.3500 3.3500 -
Nov 28, 2024 3.4500 3.4500 3.4500 3.4500 3.4500 -
Nov 27, 2024 3.4700 3.5000 3.4200 3.4500 3.4500 1,629
Nov 26, 2024 3.4800 3.4800 3.4500 3.4500 3.4500 500
Nov 25, 2024 3.4300 3.4800 3.4300 3.4500 3.4500 6,885
Nov 22, 2024 3.4600 3.4800 3.4000 3.4200 3.4200 5,983
Nov 21, 2024 3.3000 3.4200 3.3000 3.4200 3.4200 7,523
Nov 20, 2024 3.2700 3.2800 3.2700 3.2800 3.2800 1,013
Nov 19, 2024 3.4000 3.4000 3.2600 3.2700 3.2700 12,161
Nov 18, 2024 3.4700 3.4700 3.4700 3.4700 3.4700 -
Nov 15, 2024 3.2300 3.5000 3.2300 3.4700 3.4700 13,568
Nov 14, 2024 3.3600 3.4000 3.3000 3.3800 3.3800 17,597
Nov 13, 2024 3.3600 3.3900 3.3500 3.3900 3.3900 1,815
Nov 12, 2024 3.4700 3.4800 3.4000 3.4000 3.4000 5,477
Nov 11, 2024 3.4400 3.4800 3.3000 3.4700 3.4700 14,908
Nov 8, 2024 3.5000 3.5500 3.4900 3.4900 3.4900 5,404
Nov 7, 2024 3.5500 3.5600 3.5000 3.5600 3.5600 1,777
Nov 6, 2024 3.5700 3.5800 3.5000 3.5600 3.5600 13,119
Nov 5, 2024 3.6000 3.6500 3.5700 3.6400 3.6400 2,270
Nov 4, 2024 3.6000 3.6800 3.6000 3.6800 3.6800 8,720
Nov 1, 2024 3.7300 3.7300 3.6200 3.7000 3.7000 6,495
Oct 31, 2024 3.6900 3.6900 3.6900 3.6900 3.6900 -
Oct 30, 2024 3.6800 3.7400 3.6700 3.7400 3.7400 2,746
Oct 29, 2024 3.7400 3.7500 3.6800 3.7200 3.7200 5,214
Oct 28, 2024 3.6800 3.7300 3.6800 3.7100 3.7100 718
Oct 25, 2024 3.7100 3.7100 3.7100 3.7100 3.7100 -
Oct 24, 2024 3.7300 3.7400 3.7100 3.7100 3.7100 224
Oct 23, 2024 3.7400 3.7400 3.6800 3.7100 3.7100 2,127
Oct 22, 2024 3.7300 3.7400 3.7200 3.7200 3.7200 333
Oct 21, 2024 3.7200 3.7300 3.7000 3.7200 3.7200 2,609
Oct 18, 2024 3.7300 3.7500 3.7100 3.7300 3.7300 12,075
Oct 17, 2024 3.7100 3.7200 3.7100 3.7200 3.7200 150
Oct 16, 2024 3.7100 3.7400 3.7100 3.7300 3.7300 3,135
Oct 15, 2024 3.7400 3.7400 3.7000 3.7000 3.7000 2,385
Oct 14, 2024 3.7000 3.7400 3.7000 3.7200 3.7200 8,146
Oct 11, 2024 3.7200 3.7300 3.7200 3.7300 3.7300 84
Oct 10, 2024 3.7200 3.7300 3.7200 3.7300 3.7300 600
Oct 9, 2024 3.7500 3.7500 3.7400 3.7400 3.7400 369
Oct 8, 2024 3.7100 3.7500 3.7100 3.7400 3.7400 1,349
Oct 7, 2024 3.7200 3.7600 3.7100 3.7400 3.7400 930
Oct 4, 2024 3.7400 3.7400 3.7100 3.7400 3.7400 3,593
Oct 3, 2024 3.7600 3.7600 3.7500 3.7500 3.7500 1,620
Oct 2, 2024 3.7600 3.7600 3.7400 3.7500 3.7500 3,341
Oct 1, 2024 3.7900 3.7900 3.7400 3.7600 3.7600 46
Sep 30, 2024 3.7400 3.8000 3.7400 3.7900 3.7900 3,598
Sep 27, 2024 3.7800 3.8000 3.7400 3.8000 3.8000 8,116
Sep 26, 2024 3.8000 3.8000 3.7400 3.8000 3.8000 7,099
Sep 25, 2024 3.7500 3.8000 3.7500 3.8000 3.8000 4,513
Sep 24, 2024 3.8000 3.8000 3.7800 3.7900 3.7900 4,630
Sep 23, 2024 3.8000 3.8000 3.7500 3.7800 3.7800 2,171
Sep 20, 2024 3.8000 3.8500 3.7600 3.7600 3.7600 9,813
Sep 19, 2024 3.6800 3.7700 3.6800 3.7600 3.7600 4,504
Sep 18, 2024 3.7500 3.7600 3.6700 3.7200 3.7200 2,993
Sep 17, 2024 3.7500 3.7600 3.7400 3.7400 3.7400 5,174
Sep 16, 2024 3.7800 3.7900 3.7400 3.7400 3.7400 5,023
Sep 13, 2024 3.8000 3.8200 3.8000 3.8200 3.8200 200
Sep 12, 2024 3.8000 3.8200 3.8000 3.8200 3.8200 41
Sep 11, 2024 3.8000 3.8100 3.7800 3.7800 3.7800 -
Sep 10, 2024 3.7900 3.7900 3.7800 3.7800 3.7800 1,233
Sep 9, 2024 3.7900 3.8100 3.7900 3.8100 3.8100 780
Sep 6, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 -
Sep 5, 2024 3.8300 3.8500 3.8300 3.8500 3.8500 500
Sep 4, 2024 3.8300 3.8700 3.8300 3.8700 3.8700 2,700
Sep 3, 2024 3.8500 3.8700 3.8500 3.8700 3.8700 2,800
Sep 2, 2024 3.8900 3.8900 3.8800 3.8800 3.8800 16
Aug 30, 2024 3.8200 3.9000 3.7900 3.8500 3.8500 14,283
Aug 29, 2024 3.7500 3.8000 3.7500 3.7800 3.7800 1,441
Aug 28, 2024 3.7500 3.7600 3.7500 3.7500 3.7500 12,577
Aug 27, 2024 3.7400 3.7700 3.7400 3.7700 3.7700 7,111
Aug 26, 2024 3.7000 3.8500 3.7000 3.7300 3.7300 28,025
Aug 23, 2024 3.7400 3.7400 3.7000 3.7200 3.7200 2,381
Aug 22, 2024 3.7500 3.7500 3.6500 3.7400 3.7400 20,215
Aug 21, 2024 3.7300 3.7500 3.7200 3.7500 3.7500 3,818
Aug 20, 2024 3.7400 3.7800 3.7400 3.7600 3.7600 5,535
Aug 19, 2024 3.7400 3.7800 3.7400 3.7600 3.7600 4,808
Aug 16, 2024 3.7300 3.7300 3.7200 3.7200 3.7200 1,021
Aug 15, 2024 3.7400 3.8000 3.7000 3.7600 3.7600 7,342
Aug 14, 2024 3.7400 3.7500 3.7000 3.7000 3.7000 -
Aug 13, 2024 3.8600 3.8600 3.7100 3.7100 3.7100 11,755
Aug 12, 2024 3.7900 3.7900 3.7700 3.7700 3.7700 5,923
Aug 9, 2024 3.8900 3.8900 3.7600 3.8400 3.8400 10,090
Aug 8, 2024 3.9200 3.9400 3.7400 3.7400 3.7400 11,419
Aug 7, 2024 3.7100 3.9400 3.6500 3.9400 3.9400 23,118
Aug 6, 2024 3.9900 3.9900 3.6900 3.6900 3.6900 8,159
Aug 5, 2024 4.0000 4.0300 3.8800 3.8800 3.8800 41,576
Aug 2, 2024 4.0000 4.0500 4.0000 4.0500 4.0500 373
Aug 1, 2024 4.1100 4.1100 4.0800 4.0800 4.0800 39
Jul 31, 2024 4.0900 4.1200 4.0600 4.0600 4.0600 4,025
Jul 30, 2024 4.0600 4.0600 3.9400 3.9400 3.9400 7,163
Jul 29, 2024 4.1200 4.1200 4.0600 4.0800 4.0800 4,486
Jul 26, 2024 4.2800 4.2800 4.1100 4.1700 4.1700 1,869
Jul 25, 2024 4.1800 4.2000 4.0800 4.2000 4.2000 41,815
Jul 24, 2024 4.3700 4.3700 4.0800 4.1400 4.1400 26,458
Jul 23, 2024 4.4400 4.4600 4.0800 4.2900 4.2900 29,816
Jul 22, 2024 4.9500 4.9500 4.0600 4.3800 4.3800 91,492
Jul 19, 2024 4.9500 4.9500 4.9500 4.9500 4.9500 1
Jul 18, 2024 4.9100 4.9700 4.9000 4.9100 4.9100 15,338
Jul 17, 2024 4.9200 4.9700 4.9000 4.9000 4.9000 23,795
Jul 16, 2024 4.8200 4.8200 4.8000 4.8000 4.8000 613
Jul 15, 2024 4.8500 4.8600 4.8200 4.8600 4.8600 360
Jul 12, 2024 4.8900 4.9000 4.8200 4.8200 4.8200 4,273
Jul 11, 2024 4.8000 4.8500 4.8000 4.8500 4.8500 100
Jul 10, 2024 4.8000 4.8300 4.7800 4.7800 4.7800 10,269
Jul 9, 2024 4.7800 4.8300 4.7800 4.8300 4.8300 1,326
Jul 8, 2024 4.8000 4.8400 4.8000 4.8400 4.8400 3,408
Jul 5, 2024 4.7800 4.8000 4.7800 4.8000 4.8000 2,006
Jul 4, 2024 4.8200 4.8200 4.8200 4.8200 4.8200 -
Jul 3, 2024 4.8200 4.8200 4.7600 4.7600 4.7600 4,598
Jul 2, 2024 4.8000 4.8200 4.8000 4.8200 4.8200 118
Jul 1, 2024 4.8600 4.8600 4.8200 4.8200 4.8200 33
Jun 28, 2024 4.8400 4.8400 4.8400 4.8400 4.8400 -
Jun 27, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
Jun 26, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 463
Jun 25, 2024 4.8200 4.8200 4.7700 4.7700 4.7700 1,370
Jun 24, 2024 4.9000 4.9000 4.8600 4.8600 4.8600 543
Jun 21, 2024 4.8100 4.8600 4.8000 4.8600 4.8600 1,184
Jun 20, 2024 4.8400 4.9300 4.8000 4.9300 4.9300 7,351
Jun 19, 2024 4.8000 4.8400 4.8000 4.8300 4.8300 708
Jun 18, 2024 4.8700 4.8700 4.8700 4.8700 4.8700 -
Jun 17, 2024 5.0000 5.0000 4.8200 4.8500 4.8500 646
Jun 14, 2024 4.8500 4.8600 4.8400 4.8600 4.8600 1,197
Jun 13, 2024 5.0000 5.0000 4.8500 4.8900 4.8900 4,927
Jun 12, 2024 4.9200 4.9800 4.8600 4.9400 4.9400 5,107
Jun 11, 2024 4.8500 4.9700 4.8400 4.8500 4.8500 14,939
Jun 10, 2024 4.8800 4.8800 4.8800 4.8800 4.8800 -
Jun 7, 2024 4.8600 4.8800 4.8600 4.8800 4.8800 2,394
Jun 6, 2024 4.8600 4.9000 4.8600 4.8800 4.8800 1,795
Jun 5, 2024 4.8700 4.9000 4.8600 4.8900 4.8900 1,402
Jun 4, 2024 4.8900 4.8900 4.8700 4.8900 4.8900 1,258
Jun 3, 2024 5.0000 5.0000 4.8900 4.9300 4.9300 2,363
May 31, 2024 4.9000 4.9100 4.8900 4.9000 4.9000 6,412
May 30, 2024 4.9200 4.9200 4.9100 4.9100 4.9100 4,723
May 29, 2024 0.1000 Dividend
May 29, 2024 4.9600 4.9600 4.9400 4.9400 4.9400 250
May 28, 2024 4.9900 5.0200 4.9100 4.9500 4.8500 18,435
May 27, 2024 5.0600 5.0800 4.9700 4.9800 4.8794 4,310
May 24, 2024 5.0000 5.0400 5.0000 5.0400 4.9382 -
May 23, 2024 5.0200 5.0600 5.0000 5.0600 4.9578 146
May 22, 2024 4.9800 5.0000 4.9600 5.0000 4.8990 520
May 21, 2024 5.0200 5.1200 4.9700 4.9800 4.8794 4,957
May 20, 2024 4.9500 5.1000 4.9500 5.1000 4.9970 8,943
May 17, 2024 4.9500 5.1000 4.9100 5.1000 4.9970 25,615
May 16, 2024 4.8700 4.9100 4.8700 4.9000 4.8010 8,295
May 15, 2024 4.8600 4.9400 4.8600 4.8700 4.7716 1,770
May 14, 2024 4.8700 4.9000 4.8500 4.8500 4.7520 2,153
May 13, 2024 4.8900 4.8900 4.8600 4.8800 4.7814 1,212
May 10, 2024 4.8900 4.8900 4.8800 4.8800 4.7814 3,042
May 9, 2024 4.8800 4.8800 4.8800 4.8800 4.7814 1,430
May 8, 2024 4.9400 4.9400 4.8800 4.8800 4.7814 6,427
May 7, 2024 4.9300 4.9300 4.8800 4.8800 4.7814 6,925
May 6, 2024 4.8900 4.9300 4.8900 4.8900 4.7912 1,339
May 3, 2024 4.9000 4.9100 4.8900 4.9100 4.8108 2,390
May 2, 2024 4.9500 4.9500 4.9000 4.9000 4.8010 1,971
Apr 30, 2024 4.9000 4.9500 4.8800 4.9400 4.8402 3,460
Apr 29, 2024 4.8400 4.9500 4.8400 4.9200 4.8206 8,065
Apr 26, 2024 4.7300 4.9000 4.7300 4.7300 4.6344 6,816
Apr 25, 2024 4.8000 4.9100 4.7100 4.7300 4.6344 6,336
Apr 24, 2024 4.7400 4.9000 4.7200 4.8700 4.7716 12,018
Apr 23, 2024 4.7400 4.7400 4.7100 4.7400 4.6442 948
Apr 22, 2024 4.6600 4.7400 4.6600 4.7400 4.6442 5,105
Apr 19, 2024 4.6800 4.7400 4.6500 4.6500 4.5561 998
Apr 18, 2024 4.7000 4.7900 4.6600 4.6600 4.5659 379
Apr 17, 2024 4.7200 4.8700 4.6600 4.6600 4.5659 13,040
Apr 16, 2024 4.8000 4.8500 4.7200 4.7200 4.6246 12,561
Apr 15, 2024 4.7900 4.7900 4.7400 4.7400 4.6442 4,814
Apr 12, 2024 4.8100 4.8100 4.7800 4.7800 4.6834 635
Apr 11, 2024 4.8300 4.8300 4.8000 4.8000 4.7030 1,094
Apr 10, 2024 4.8600 4.8600 4.7400 4.8200 4.7226 8,570
Apr 9, 2024 4.8300 4.9000 4.8200 4.8300 4.7324 4,275
Apr 8, 2024 4.8000 4.8500 4.8000 4.8200 4.7226 1,041
Apr 5, 2024 4.9500 4.9600 4.7800 4.8500 4.7520 4,104
Apr 4, 2024 4.8000 4.9300 4.8000 4.9300 4.8304 2,638
Apr 3, 2024 4.7600 4.8800 4.7600 4.8800 4.7814 5,298
Apr 2, 2024 4.7600 4.8500 4.7600 4.7600 4.6638 7,866
Mar 28, 2024 4.9700 4.9700 4.7700 4.8600 4.7618 7,501
Mar 27, 2024 4.9000 4.9900 4.8300 4.9500 4.8500 5,334
Mar 26, 2024 4.9200 4.9900 4.9200 4.9700 4.8696 832
Mar 25, 2024 4.9000 4.9900 4.8300 4.9000 4.8010 17,123
Mar 22, 2024 4.9000 4.9800 4.9000 4.9800 4.8794 1,413
Mar 21, 2024 4.9200 4.9700 4.9000 4.9000 4.8010 9,707
Mar 20, 2024 4.9400 4.9400 4.9100 4.9100 4.8108 3,475
Mar 19, 2024 4.9300 4.9500 4.9300 4.9500 4.8500 938
Mar 18, 2024 4.9500 4.9800 4.9500 4.9600 4.8598 556
Mar 15, 2024 4.9600 5.0000 4.9500 4.9800 4.8794 12,762
Mar 14, 2024 4.9700 5.0000 4.9600 4.9600 4.8598 1,718
Mar 13, 2024 5.0000 5.0200 4.9700 4.9700 4.8696 4,014
Mar 12, 2024 5.0000 5.1000 5.0000 5.0000 4.8990 867
Mar 11, 2024 5.0800 5.0800 5.0000 5.0000 4.8990 3,483
Mar 8, 2024 5.0800 5.1000 5.0000 5.0400 4.9382 4,322
Mar 7, 2024 5.0400 5.0400 4.9500 5.0000 4.8990 8,485
Mar 6, 2024 4.9900 5.0600 4.9600 5.0000 4.8990 3,452
Mar 5, 2024 4.9500 4.9500 4.9300 4.9500 4.8500 2,245
Mar 4, 2024 4.9700 4.9700 4.9700 4.9700 4.8696 -
Mar 1, 2024 4.9800 4.9800 4.9500 4.9500 4.8500 3,278
Feb 29, 2024 4.9700 5.0400 4.9700 5.0000 4.8990 2,096
Feb 28, 2024 4.9900 4.9900 4.9700 4.9700 4.8696 988
Feb 27, 2024 5.0200 5.0600 4.9700 4.9700 4.8696 5,802
Feb 26, 2024 5.0400 5.0600 5.0200 5.0200 4.9186 2,361
Feb 23, 2024 5.1000 5.1000 5.0400 5.0600 4.9578 2,415
Feb 22, 2024 5.1000 5.1000 5.1000 5.1000 4.9970 -
Feb 21, 2024 5.1400 5.1400 5.0400 5.0400 4.9382 2,611
Feb 20, 2024 5.1800 5.2000 5.0400 5.1200 5.0166 10,397
Feb 19, 2024 5.1400 5.1400 5.1200 5.1200 5.0166 1,820
Feb 16, 2024 5.0000 5.1000 5.0000 5.1000 4.9970 6,366
Feb 15, 2024 5.0000 5.0000 4.9600 4.9900 4.8892 843
Feb 14, 2024 4.9800 4.9900 4.9500 4.9900 4.8892 6,751
Feb 13, 2024 4.9500 4.9800 4.9400 4.9800 4.8794 7,694
Feb 12, 2024 4.9700 5.0000 4.9500 5.0000 4.8990 24,342
Feb 9, 2024 4.9700 4.9700 4.9300 4.9300 4.8304 4,250
Feb 8, 2024 4.9800 4.9800 4.9200 4.9400 4.8402 5,391
Feb 7, 2024 4.9800 4.9900 4.9200 4.9800 4.8794 8,775
Feb 6, 2024 4.9800 4.9800 4.9200 4.9400 4.8402 3,899
Feb 5, 2024 4.9700 4.9800 4.9300 4.9500 4.8500 1,559
Feb 2, 2024 4.9400 4.9800 4.9000 4.9500 4.8500 5,613
Feb 1, 2024 4.8800 4.9300 4.8600 4.9300 4.8304 6,950
Jan 31, 2024 4.8900 4.9000 4.8600 4.9000 4.8010 886
Jan 30, 2024 4.7900 4.8600 4.7800 4.8600 4.7618 11,372
Jan 29, 2024 4.8100 4.8100 4.8000 4.8000 4.7030 316
Jan 26, 2024 4.7900 4.8300 4.7900 4.8100 4.7128 2,180
Jan 25, 2024 4.8200 4.8400 4.7900 4.8200 4.7226 5,135
Jan 24, 2024 4.8100 4.8800 4.7900 4.8200 4.7226 14,275
Jan 23, 2024 4.7800 4.8800 4.7800 4.8000 4.7030 5,040
Jan 22, 2024 4.7800 4.8800 4.7800 4.7800 4.6834 1,513
Jan 19, 2024 4.7900 4.8700 4.7800 4.7800 4.6834 4,069
Jan 18, 2024 4.8000 4.8000 4.7800 4.7800 4.6834 1,021
Jan 17, 2024 4.8000 4.8700 4.7900 4.8200 4.7226 2,202
Jan 16, 2024 4.8100 4.8500 4.7900 4.7900 4.6932 2,454
Jan 15, 2024 4.8800 4.8800 4.7900 4.8400 4.7422 3,719
Jan 12, 2024 4.8700 4.8700 4.8000 4.8200 4.7226 8,717
Jan 11, 2024 4.8400 4.8400 4.8400 4.8400 4.7422 -
Jan 10, 2024 4.8400 4.8700 4.7800 4.8400 4.7422 4,351
Jan 9, 2024 4.8500 4.8600 4.8100 4.8600 4.7618 8,914
Jan 8, 2024 4.8300 4.8500 4.8300 4.8500 4.7520 1,481
Jan 5, 2024 4.6900 4.8400 4.6900 4.7600 4.6638 7,514
Jan 4, 2024 4.7000 4.7200 4.6900 4.7200 4.6246 15,462
Jan 3, 2024 4.7000 4.7900 4.6800 4.7000 4.6051 7,542
Jan 2, 2024 4.6900 4.7100 4.6900 4.7000 4.6051 2,549

Related Tickers

H2A.DE H2APEX Group SCA
5.60
+3.70%
 
AP3.DE Air Products and Chemicals, Inc.
280.40
-0.46%
 
AMC.DE Albemarle Corporation
83.99
-1.27%
 
NTG.DE Nabaltec AG
13.50
+1.12%
 
MZX.DE Masterflex SE
9.38
+1.08%
 
FPE3.DE Fuchs SE
41.66
-0.48%
 
UZU.DE Uzin Utz SE
48.60
0.00%
 
BNN.DE BRAIN Biotech AG
3.5500
+2.90%
 
FPE.DE Fuchs SE
31.80
-0.63%
 
AIL.DE L'Air Liquide S.A.
155.00
-0.53%