Dusseldorf - Delayed Quote EUR

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

Compare
3.6300
0.0000
(0.00%)
At close: 7:31:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253.63003.70003.63003.63003.6300-
Apr 4, 20254.14004.25003.63003.63003.6300-
Apr 3, 20254.14004.16004.14004.14004.1400-
Apr 2, 20254.39004.39004.15004.24004.2400-
Apr 1, 20254.13004.34004.11004.30004.3000-
Mar 31, 20254.20004.20004.13004.13004.1300-
Mar 28, 20254.20004.20004.20004.20004.2000-
Mar 27, 20254.05004.25004.05004.20004.2000-
Mar 26, 20254.23004.23004.22004.23004.2300-
Mar 25, 20254.25004.25004.22004.23004.2300-
Mar 24, 20254.28004.32004.25004.25004.2500-
Mar 21, 20254.24004.27004.24004.27004.2700-
Mar 20, 20254.30004.30004.23004.24004.2400-
Mar 19, 20254.28004.33004.23004.29004.2900-
Mar 18, 20254.22004.38004.21004.38004.3800-
Mar 17, 20254.19004.27004.19004.24004.2400-
Mar 14, 20254.12004.22004.10004.22004.2200-
Mar 13, 20253.99004.04003.98004.04004.0400-
Mar 12, 20253.91003.92003.72003.92003.9200-
Mar 11, 20253.89003.91003.70003.90003.9000-
Mar 10, 20253.93003.93003.86003.89003.8900-
Mar 7, 20253.93003.93003.88003.93003.9300-
Mar 6, 20253.71003.93003.71003.93003.9300-
Mar 5, 20253.60003.80003.60003.69003.6900-
Mar 4, 20253.84003.84003.60003.60003.6000-
Mar 3, 20253.79003.84003.65003.84003.8400-
Feb 28, 20253.74003.79003.59003.79003.7900-
Feb 27, 20253.50003.64003.49003.64003.6400-
Feb 26, 20253.38003.49003.38003.48003.4800-
Feb 25, 20253.43003.43003.38003.38003.3800-
Feb 24, 20253.36003.43003.36003.43003.4300-
Feb 21, 20253.41003.41003.37003.37003.3700-
Feb 20, 20253.50003.50003.41003.41003.4100100
Feb 19, 20253.55003.55003.55003.55003.5500-
Feb 18, 20253.54003.61003.51003.55003.5500-
Feb 17, 20253.50003.54003.50003.54003.5400-
Feb 14, 20253.53003.53003.53003.53003.5300-
Feb 13, 20253.52003.52003.52003.52003.520051
Feb 12, 20253.50003.50003.50003.50003.5000-
Feb 11, 20253.59003.61003.59003.60003.6000-
Feb 10, 20253.62003.66003.59003.59003.5900-
Feb 7, 20253.64003.69003.64003.69003.6900-
Feb 6, 20253.64003.65003.64003.64003.6400-
Feb 5, 20253.66003.69003.63003.63003.6300-
Feb 4, 20253.72003.72003.66003.66003.6600-
Feb 3, 20253.69003.72003.69003.71003.7100-
Jan 31, 20253.73003.74003.69003.69003.6900-
Jan 30, 20253.73003.73003.73003.73003.7300-
Jan 29, 20253.73003.73003.73003.73003.7300-
Jan 28, 20253.67003.73003.67003.73003.7300-
Jan 27, 20253.67003.72003.67003.69003.6900-
Jan 24, 20253.74003.74003.69003.69003.6900-
Jan 23, 20253.74003.74003.68003.74003.7400-
Jan 22, 20253.66003.75003.66003.74003.7400-
Jan 21, 20253.74003.78003.69003.69003.6900-
Jan 20, 20253.66003.78003.66003.74003.7400-
Jan 17, 20253.66003.66003.66003.66003.6600-
Jan 16, 20253.63003.72003.63003.66003.6600-
Jan 15, 20253.61003.66003.61003.63003.6300-
Jan 14, 20253.61003.65003.61003.61003.6100-
Jan 13, 20253.65003.75003.61003.61003.610036
Jan 10, 20253.63003.65003.63003.65003.6500-
Jan 9, 20253.66003.67003.62003.63003.6300-
Jan 8, 20253.67003.74003.66003.66003.6600-
Jan 7, 20253.72003.72003.58003.58003.5800-
Jan 6, 20253.47003.66003.47003.66003.6600-
Jan 3, 20253.49003.53003.47003.47003.4700-
Jan 2, 20253.31003.49003.31003.49003.4900-
Dec 30, 20243.25003.33003.25003.33003.3300-
Dec 27, 20243.22003.31003.22003.28003.2800-
Dec 23, 20243.23003.32003.20003.20003.2000-
Dec 20, 20243.30003.31003.21003.21003.2100-
Dec 19, 20243.31003.32003.30003.30003.3000-
Dec 18, 20243.31003.32003.31003.31003.3100-
Dec 17, 20243.31003.32003.31003.31003.3100-
Dec 16, 20243.31003.32003.31003.31003.3100-
Dec 13, 20243.33003.33003.31003.31003.3100-
Dec 12, 20243.33003.36003.33003.34003.3400-
Dec 11, 20243.33003.34003.33003.33003.3300-
Dec 10, 20243.32003.37003.32003.32003.3200-
Dec 9, 20243.38003.38003.32003.37003.3700-
Dec 6, 20243.30003.33003.30003.32003.3200-
Dec 5, 20243.31003.36003.31003.31003.3100-
Dec 4, 20243.31003.36003.31003.31003.3100-
Dec 3, 20243.31003.32003.31003.31003.3100-
Dec 2, 20243.34003.35003.26003.33003.3300-
Nov 29, 20243.36003.42003.32003.42003.4200-
Nov 28, 20243.36003.40003.36003.36003.3600-
Nov 27, 20243.36003.41003.36003.37003.3700-
Nov 26, 20243.36003.41003.36003.40003.4000-
Nov 25, 20243.32003.42003.32003.40003.4000-
Nov 22, 20243.32003.40003.32003.40003.4000-
Nov 21, 20243.25003.32003.25003.32003.3200-
Nov 20, 20243.25003.26003.24003.24003.2400-
Nov 19, 20243.34003.34003.26003.26003.2600-
Nov 18, 20243.34003.40003.34003.34003.3400-
Nov 15, 20243.32003.45003.25003.34003.3400-
Nov 14, 20243.31003.34003.24003.32003.3200-
Nov 13, 20243.31003.32003.31003.31003.3100-
Nov 12, 20243.36003.45003.31003.31003.3100-
Nov 11, 20243.39003.39003.25003.36003.3600-
Nov 8, 20243.48003.48003.37003.38003.3800-
Nov 7, 20243.49003.49003.48003.48003.4800-
Nov 6, 20243.57003.57003.50003.50003.5000-
Nov 5, 20243.59003.59003.57003.57003.5700-
Nov 4, 20243.60003.60003.59003.59003.5900-
Nov 1, 20243.64003.65003.59003.59003.5900-
Oct 31, 20243.64003.65003.64003.64003.6400-
Oct 30, 20243.63003.66003.63003.64003.6400-
Oct 29, 20243.63003.66003.63003.63003.6300-
Oct 28, 20243.63003.66003.63003.63003.6300-
Oct 25, 20243.63003.65003.63003.63003.6300-
Oct 24, 20243.60003.65003.60003.63003.6300-
Oct 23, 20243.62003.68003.60003.60003.6000-
Oct 22, 20243.66003.68003.66003.66003.6600-
Oct 21, 20243.68003.70003.66003.66003.6600-
Oct 18, 20243.68003.69003.68003.68003.6800-
Oct 17, 20243.68003.70003.68003.68003.6800-
Oct 16, 20243.68003.69003.68003.68003.6800-
Oct 15, 20243.66003.69003.66003.68003.6800-
Oct 14, 20243.62003.70003.62003.65003.6500-
Oct 11, 20243.68003.70003.68003.68003.6800-
Oct 10, 20243.66003.70003.66003.66003.6600-
Oct 9, 20243.67003.70003.66003.66003.6600-
Oct 8, 20243.67003.70003.67003.69003.6900-
Oct 7, 20243.64003.69003.64003.67003.6700-
Oct 4, 20243.67003.72003.62003.62003.6200-
Oct 3, 20243.64003.72003.64003.64003.6400-
Oct 2, 20243.65003.74003.65003.67003.6700-
Oct 1, 20243.67003.72003.65003.65003.6500-
Sep 30, 20243.70003.72003.67003.67003.6700-
Sep 27, 20243.70003.72003.70003.70003.7000-
Sep 26, 20243.75003.75003.70003.70003.7000-
Sep 25, 20243.75003.76003.75003.75003.7500-
Sep 24, 20243.67003.76003.67003.75003.7500-
Sep 23, 20243.66003.74003.66003.67003.6700-
Sep 20, 20243.67003.73003.67003.67003.6700-
Sep 19, 20243.66003.75003.66003.74003.7400-
Sep 18, 20243.70003.71003.66003.66003.6600-
Sep 17, 20243.70003.72003.70003.70003.7000-
Sep 16, 20243.74003.75003.71003.71003.7100-
Sep 13, 20243.74003.76003.74003.74003.7400-
Sep 12, 20243.74003.76003.74003.74003.7400-
Sep 11, 20243.73003.77003.73003.73003.7300-
Sep 10, 20243.74003.77003.73003.73003.7300-
Sep 9, 20243.74003.79003.74003.74003.7400-
Sep 6, 20243.74003.81003.74003.74003.7400-
Sep 5, 20243.76003.81003.74003.74003.7400-
Sep 4, 20243.76003.81003.76003.76003.7600-
Sep 3, 20243.77003.83003.76003.76003.7600-
Sep 2, 20243.74003.83003.74003.77003.7700-
Aug 30, 20243.74003.79003.74003.74003.7400-
Aug 29, 20243.74003.74003.74003.74003.7400-
Aug 28, 20243.73003.74003.73003.74003.7400-
Aug 27, 20243.72003.73003.72003.73003.7300-
Aug 26, 20243.70003.77003.70003.72003.7200-
Aug 23, 20243.70003.70003.70003.70003.7000-
Aug 22, 20243.69003.69003.68003.69003.6900-
Aug 21, 20243.69003.71003.69003.69003.6900-
Aug 20, 20243.73003.73003.69003.69003.6900-
Aug 19, 20243.72003.73003.71003.73003.7300-
Aug 16, 20243.66003.81003.66003.81003.8100-
Aug 15, 20243.66003.70003.66003.66003.6600-
Aug 14, 20243.77003.77003.66003.66003.6600-
Aug 13, 20243.84003.84003.73003.77003.7700-
Aug 12, 20243.76003.77003.68003.68003.6800-
Aug 9, 20243.66003.83003.66003.76003.7600-
Aug 8, 20243.86003.90003.71003.71003.7100-
Aug 7, 20243.64003.90003.54003.90003.9000-
Aug 6, 20243.84003.87003.58003.58003.5800-
Aug 5, 20243.89003.89003.84003.84003.8400-
Aug 2, 20243.95004.00003.95003.95003.9500-
Aug 1, 20243.95004.00003.95003.95003.9500-
Jul 31, 20243.94004.00003.94003.98003.9800-
Jul 30, 20244.03004.03003.94003.94003.9400-
Jul 29, 20244.05004.11004.03004.03004.0300-
Jul 26, 20244.03004.09004.03004.05004.0500-
Jul 25, 20244.03004.16004.03004.03004.0300-
Jul 24, 20244.17004.17004.06004.09004.0900-
Jul 23, 20244.23004.28004.17004.17004.1700-
Jul 22, 20244.85004.85004.21004.21004.2100-
Jul 19, 20244.89004.91004.85004.85004.8500-
Jul 18, 20244.89004.89004.88004.89004.8900-
Jul 17, 20244.85004.88004.84004.88004.8800-
Jul 16, 20244.80004.86004.80004.86004.8600-
Jul 15, 20244.80004.80004.79004.79004.7900-
Jul 12, 20244.76004.80004.76004.79004.7900-
Jul 11, 20244.76004.79004.76004.76004.7600-
Jul 10, 20244.76004.78004.76004.78004.7800-
Jul 9, 20244.76004.81004.76004.76004.7600-
Jul 8, 20244.76004.77004.76004.76004.7600-
Jul 5, 20244.76004.78004.76004.76004.7600-
Jul 4, 20244.75004.77004.75004.76004.7600-
Jul 3, 20244.76004.76004.75004.75004.7500-
Jul 2, 20244.75004.76004.75004.76004.7600-
Jul 1, 20244.75004.75004.75004.75004.7500-
Jun 28, 20244.79004.79004.79004.79004.7900-
Jun 27, 20244.79004.79004.79004.79004.7900-
Jun 26, 20244.79004.79004.79004.79004.7900-
Jun 25, 20244.81004.81004.78004.78004.7800-
Jun 24, 20244.81004.81004.81004.81004.8100-
Jun 21, 20244.84004.84004.79004.81004.8100-
Jun 20, 20244.79004.85004.79004.84004.8400-
Jun 19, 20244.79004.79004.79004.79004.7900-
Jun 18, 20244.84004.84004.78004.78004.7800-
Jun 17, 20244.79004.84004.79004.84004.8400-
Jun 14, 20244.79004.83004.79004.79004.7900-
Jun 13, 20244.79004.85004.79004.79004.7900-
Jun 12, 20244.79004.83004.79004.79004.7900-
Jun 11, 20244.79004.86004.78004.78004.7800-
Jun 10, 20244.81004.82004.79004.79004.7900-
Jun 7, 20244.81004.84004.81004.83004.8300-
Jun 6, 20244.79004.85004.79004.85004.8500-
Jun 5, 20244.79004.85004.79004.79004.7900600
Jun 4, 20244.79004.85004.79004.79004.7900-
Jun 3, 20244.80004.88004.79004.79004.7900-
May 31, 20244.81004.88004.81004.81004.8100-
May 30, 20244.83004.89004.81004.81004.8100-
May 29, 2024 0.1000 Dividend
May 29, 20244.81004.91004.81004.83004.8300-
May 28, 20244.91004.97004.91004.91004.8100-
May 27, 20245.00005.00004.87004.87004.7708-
May 24, 20244.96005.00004.96005.00004.8982-
May 23, 20244.96004.98004.96004.96004.8590-
May 22, 20244.96004.96004.96004.96004.8590-
May 21, 20245.00005.04004.96004.96004.8590-
May 20, 20245.00005.00004.97005.00004.8982-
May 17, 20244.88005.00004.88005.00004.8982-
May 16, 20244.87004.88004.87004.88004.7806-
May 15, 20244.87004.87004.83004.87004.7708-
May 14, 20244.76004.85004.76004.85004.7512-
May 13, 20244.78004.88004.78004.88004.7806-
May 10, 20244.78004.86004.78004.78004.6826-
May 9, 20244.78004.86004.78004.78004.6826-
May 8, 20244.79004.86004.78004.78004.6826-
May 7, 20244.79004.88004.79004.84004.7414-
May 6, 20244.81004.87004.79004.79004.6924-
May 3, 20244.80004.89004.80004.81004.7120-
May 2, 20244.84004.90004.84004.85004.7512-
Apr 30, 20244.81004.90004.81004.84004.7414-
Apr 29, 20244.73004.86004.73004.81004.7120-
Apr 26, 20244.68004.75004.68004.73004.6337-
Apr 25, 20244.77004.77004.68004.68004.5847-
Apr 24, 20244.68004.77004.68004.77004.6729-
Apr 23, 20244.64004.69004.64004.68004.5847-
Apr 22, 20244.58004.68004.58004.64004.5455-
Apr 19, 20244.58004.65004.58004.58004.4867-
Apr 18, 20244.58004.68004.58004.58004.4867-
Apr 17, 20244.62004.74004.58004.58004.4867-
Apr 16, 20244.64004.71004.62004.62004.5259-
Apr 15, 20244.68004.76004.64004.64004.5455-
Apr 12, 20244.75004.76004.75004.76004.6631-
Apr 11, 20244.75004.79004.75004.78004.6826-
Apr 10, 20244.75004.81004.75004.77004.6729-
Apr 9, 20244.81004.82004.80004.82004.7218-
Apr 8, 20244.75004.80004.75004.80004.7022-