Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

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

Compare
4.4000
+0.1600
+(3.77%)
At close: 9:55:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 18, 20254.24004.40004.21004.40004.40002,062
Mar 17, 20254.21004.34004.20004.24004.2400250
Mar 14, 20254.06004.30004.06004.19004.190030
Mar 13, 20254.01004.08004.00004.07004.07002,000
Mar 12, 20253.91004.02003.66004.02004.0200612
Mar 11, 20253.91003.98003.72003.93003.93002,800
Mar 10, 20253.95003.96003.91003.92003.92006,000
Mar 7, 20253.95003.95003.76003.95003.95001,000
Mar 6, 20253.74003.95003.73003.95003.9500366
Mar 5, 20253.65003.89003.65003.71003.71002,500
Mar 4, 20253.86003.86003.62003.62003.62002,600
Mar 3, 20253.81003.90003.67003.88003.88002,800
Feb 28, 20253.76003.86003.61003.82003.82005,400
Feb 27, 20253.53003.77003.52003.76003.76001,400
Feb 26, 20253.41003.52003.40003.52003.5200-
Feb 25, 20253.50003.51003.40003.40003.40001,400
Feb 24, 20253.38003.50003.38003.45003.45001,400
Feb 21, 20253.43003.43003.39003.39003.3900-
Feb 20, 20253.52003.52003.43003.43003.4300-
Feb 19, 20253.57003.57003.46003.51003.5100408
Feb 18, 20253.56003.65003.49003.57003.5700-
Feb 17, 20253.50003.56003.50003.56003.5600-
Feb 14, 20253.46003.56003.42003.43003.4300-
Feb 13, 20253.50003.56003.46003.46003.4600-
Feb 12, 20253.51003.51003.45003.50003.5000-
Feb 11, 20253.61003.65003.41003.41003.4100-
Feb 10, 20253.73003.73003.61003.61003.6100-
Feb 7, 20253.66003.71003.66003.71003.7100-
Feb 6, 20253.67003.75003.66003.66003.6600-
Feb 5, 20253.68003.72003.65003.68003.6800-
Feb 4, 20253.74003.75003.68003.68003.6800-
Feb 3, 20253.71003.74003.71003.73003.7300-
Jan 31, 20253.75003.76003.71003.71003.7100-
Jan 30, 20253.75003.76003.75003.75003.7500-
Jan 29, 20253.75003.78003.75003.75003.7500318
Jan 28, 20253.69003.76003.69003.75003.7500-
Jan 27, 20253.79003.79003.69003.71003.7100200
Jan 24, 20253.77003.77003.71003.71003.71001,855
Jan 23, 20253.76003.77003.76003.76003.760045
Jan 22, 20253.68003.77003.68003.76003.7600-
Jan 21, 20253.80003.80003.69003.71003.71002,300
Jan 20, 20253.68003.81003.68003.80003.800040
Jan 17, 20253.68003.68003.68003.68003.6800-
Jan 16, 20253.66003.77003.65003.73003.7300-
Jan 15, 20253.63003.68003.63003.66003.6600-
Jan 14, 20253.65003.67003.63003.63003.6300-
Jan 13, 20253.67003.70003.64003.64003.6400-
Jan 10, 20253.66003.69003.64003.67003.6700-
Jan 9, 20253.68003.75003.60003.66003.6600-
Jan 8, 20253.69003.76003.69003.69003.6900-
Jan 7, 20253.74003.74003.60003.61003.61004,314
Jan 6, 20253.50003.76003.49003.75003.7500-
Jan 3, 20253.51003.60003.49003.50003.50003,000
Jan 2, 20253.32003.52003.32003.51003.5100-
Dec 30, 20243.27003.36003.26003.36003.360070
Dec 27, 20243.23003.37003.23003.29003.29001,484
Dec 23, 20243.24003.33003.21003.23003.23003,528
Dec 20, 20243.31003.38003.22003.23003.23001,592
Dec 19, 20243.35003.37003.31003.31003.31002,370
Dec 18, 20243.32003.39003.32003.35003.35001,200
Dec 17, 20243.32003.34003.31003.32003.3200-
Dec 16, 20243.32003.33003.32003.32003.32002,045
Dec 13, 20243.35003.36003.30003.32003.3200-
Dec 12, 20243.33003.39003.33003.35003.3500-
Dec 11, 20243.35003.36003.33003.33003.3300800
Dec 10, 20243.34003.40003.33003.34003.34004,000
Dec 9, 20243.40003.41003.34003.39003.3900-
Dec 6, 20243.31003.37003.27003.37003.3700-
Dec 5, 20243.32003.38003.31003.31003.3100-
Dec 4, 20243.33003.38003.32003.32003.3200-
Dec 3, 20243.32003.33003.29003.30003.3000-
Dec 2, 20243.37003.40003.27003.35003.35001,245
Nov 29, 20243.38003.45003.32003.45003.450022,362
Nov 28, 20243.38003.45003.38003.40003.4000-
Nov 27, 20243.39003.42003.39003.39003.3900-
Nov 26, 20243.39003.46003.39003.42003.4200-
Nov 25, 20243.36003.44003.34003.42003.4200-
Nov 22, 20243.43003.43003.34003.43003.43001,456
Nov 21, 20243.26003.44003.26003.36003.36002,401
Nov 20, 20243.26003.27003.25003.26003.2600600
Nov 19, 20243.36003.39003.25003.27003.2700-
Nov 18, 20243.36003.45003.36003.36003.3600-
Nov 15, 20243.33003.48003.25003.36003.3600-
Nov 14, 20243.32003.40003.26003.33003.3300-
Nov 13, 20243.32003.40003.32003.32003.32002,000
Nov 12, 20243.38003.47003.32003.32003.32004,142
Nov 11, 20243.41003.41003.25003.38003.3800-
Nov 8, 20243.50003.50003.35003.40003.4000-
Nov 7, 20243.51003.55003.45003.50003.5000-
Nov 6, 20243.59003.62003.52003.52003.5200-
Nov 5, 20243.61003.67003.59003.59003.59001,993
Nov 4, 20243.62003.64003.61003.61003.61001,200
Nov 1, 20243.66003.70003.61003.62003.6200-
Oct 31, 20243.66003.70003.66003.66003.6600-
Oct 30, 20243.65003.70003.65003.70003.7000130
Oct 29, 20243.70003.70003.65003.65003.6500750
Oct 28, 20243.70003.70003.65003.70003.7000-
Oct 25, 20243.70003.70003.65003.70003.7000-
Oct 24, 20243.62003.70003.62003.70003.7000-
Oct 23, 20243.64003.70003.62003.62003.6200-
Oct 22, 20243.68003.70003.64003.64003.6400-
Oct 21, 20243.70003.72003.66003.68003.68001,000
Oct 18, 20243.70003.72003.68003.70003.70002,600
Oct 17, 20243.70003.72003.70003.70003.7000-
Oct 16, 20243.70003.72003.70003.70003.7000-
Oct 15, 20243.68003.72003.68003.70003.70001,377
Oct 14, 20243.64003.74003.64003.67003.6700-
Oct 11, 20243.70003.72003.68003.68003.68002,100
Oct 10, 20243.72003.72003.68003.70003.7000-
Oct 9, 20243.69003.73003.68003.68003.6800100
Oct 8, 20243.69003.72003.69003.70003.7000-
Oct 7, 20243.66003.72003.66003.69003.6900-
Oct 4, 20243.69003.74003.64003.64003.6400-
Oct 3, 20243.66003.74003.66003.69003.6900-
Oct 2, 20243.67003.76003.67003.69003.6900-
Oct 1, 20243.69003.74003.67003.67003.6700-
Sep 30, 20243.75003.78003.74003.74003.74001,150
Sep 27, 20243.72003.78003.72003.74003.7400-
Sep 26, 20243.77003.77003.72003.72003.7200-
Sep 25, 20243.77003.78003.77003.77003.7700-
Sep 24, 20243.69003.78003.69003.77003.7700132
Sep 23, 20243.68003.77003.68003.69003.6900-
Sep 20, 20243.69003.76003.69003.69003.6900132
Sep 19, 20243.68003.77003.68003.76003.7600500
Sep 18, 20243.72003.74003.62003.68003.6800-
Sep 17, 20243.72003.76003.72003.72003.72002,300
Sep 16, 20243.76003.78003.73003.73003.7300276
Sep 13, 20243.76003.78003.76003.76003.7600-
Sep 12, 20243.76003.78003.76003.76003.7600276
Sep 11, 20243.76003.79003.75003.76003.7600-
Sep 10, 20243.76003.81003.75003.76003.7600-
Sep 9, 20243.76003.81003.76003.76003.76002,000
Sep 6, 20243.76003.83003.76003.76003.7600-
Sep 5, 20243.78003.83003.76003.76003.76001
Sep 4, 20243.78003.83003.78003.83003.8300-
Sep 3, 20243.79003.87003.78003.78003.78001
Sep 2, 20243.76003.85003.76003.79003.7900-
Aug 30, 20243.76003.89003.76003.76003.76005,500
Aug 29, 20243.76003.76003.76003.76003.7600-
Aug 28, 20243.75003.77003.75003.76003.7600-
Aug 27, 20243.74003.78003.74003.75003.7500300
Aug 26, 20243.71003.80003.70003.74003.7400300
Aug 23, 20243.71003.72003.67003.70003.7000-
Aug 22, 20243.71003.71003.71003.71003.7100-
Aug 21, 20243.71003.73003.71003.71003.7100-
Aug 20, 20243.75003.75003.71003.71003.7100-
Aug 19, 20243.74003.75003.71003.75003.7500883
Aug 16, 20243.68003.83003.68003.83003.8300-
Aug 15, 20243.68003.79003.68003.68003.68003,000
Aug 14, 20243.79003.79003.68003.68003.6800-
Aug 13, 20243.86003.86003.68003.79003.7900-
Aug 12, 20243.78003.81003.69003.81003.8100-
Aug 9, 20243.68003.86003.68003.80003.8000-
Aug 8, 20243.88003.94003.68003.73003.7300-
Aug 7, 20243.66003.96003.56003.92003.9200100
Aug 6, 20243.86003.92003.60003.60003.60001,033
Aug 5, 20244.00004.00003.85003.85003.8500200
Aug 2, 20244.00004.05003.97004.00004.0000200
Aug 1, 20244.00004.07003.97004.00004.0000-
Jul 31, 20244.00004.02004.00004.00004.0000-
Jul 30, 20244.05004.05003.95003.96003.9600-
Jul 29, 20244.07004.15004.05004.05004.0500-
Jul 26, 20244.05004.12004.05004.07004.0700-
Jul 25, 20244.05004.18004.05004.05004.0500-
Jul 24, 20244.19004.21004.05004.12004.1200976
Jul 23, 20244.25004.39004.19004.19004.19002,400
Jul 22, 20244.87004.87004.01004.23004.2300400
Jul 19, 20244.91004.95004.82004.87004.8700-
Jul 18, 20244.91004.93004.83004.91004.9100500
Jul 17, 20244.87004.95004.86004.90004.9000-
Jul 16, 20244.82004.88004.82004.88004.8800-
Jul 15, 20244.82004.86004.81004.81004.8100-
Jul 12, 20244.78004.85004.78004.81004.8100-
Jul 11, 20244.78004.82004.78004.78004.78001,282
Jul 10, 20244.78004.80004.78004.80004.80008,958
Jul 9, 20244.78004.83004.78004.78004.7800-
Jul 8, 20244.78004.81004.77004.77004.7700-
Jul 5, 20244.78004.82004.78004.78004.7800-
Jul 4, 20244.77004.83004.77004.78004.7800-
Jul 3, 20244.78004.80004.77004.77004.7700-
Jul 2, 20244.77004.78004.77004.78004.7800514
Jul 1, 20244.77004.77004.71004.77004.7700300
Jun 28, 20244.81004.81004.81004.81004.8100-
Jun 27, 20244.81004.81004.81004.81004.8100-
Jun 26, 20244.81004.81004.80004.81004.8100-
Jun 25, 20244.83004.86004.80004.81004.8100-
Jun 24, 20244.83004.83004.83004.83004.8300-
Jun 21, 20244.86004.86004.81004.83004.8300-
Jun 20, 20244.81004.91004.81004.86004.8600-
Jun 19, 20244.81004.81004.80004.81004.8100-
Jun 18, 20244.86004.86004.80004.80004.80002,500
Jun 17, 20244.81004.90004.81004.86004.8600400
Jun 14, 20244.81004.87004.81004.81004.81002,500
Jun 13, 20244.81004.88004.81004.81004.8100-
Jun 12, 20244.81004.88004.81004.86004.8600-
Jun 11, 20244.81004.89004.81004.86004.8600-
Jun 10, 20244.83004.85004.81004.81004.8100-
Jun 7, 20244.83004.87004.83004.85004.8500-
Jun 6, 20244.81004.87004.81004.87004.8700-
Jun 5, 20244.81004.88004.81004.81004.8100100
Jun 4, 20244.81004.89004.81004.81004.8100-
Jun 3, 20244.82004.90004.81004.81004.8100-
May 31, 20244.90004.91004.83004.83004.83001,000
May 30, 20244.90004.92004.90004.90004.9000-
May 29, 2024 0.1000 Dividend
May 29, 20244.83004.96004.83004.90004.9000-
May 28, 20244.93005.00004.93004.97004.8700500
May 27, 20245.02005.02004.90004.93004.8308-
May 24, 20244.98005.10004.95005.02004.9190100
May 23, 20244.98005.08004.98004.98004.8798100
May 22, 20244.98004.98004.98004.98004.8798-
May 21, 20245.02005.06004.97004.98004.8798-
May 20, 20245.02005.06004.94005.02004.9190-
May 17, 20244.90005.02004.90005.02004.9190-
May 16, 20244.89004.90004.89004.90004.8014-
May 15, 20244.89004.92004.87004.89004.79162,410
May 14, 20244.78004.90004.78004.89004.7916-
May 13, 20244.80004.90004.80004.90004.8014110
May 10, 20244.80004.88004.80004.80004.70341,200
May 9, 20244.80004.88004.80004.80004.7034-
May 8, 20244.81004.90004.80004.80004.7034-
May 7, 20244.81004.90004.81004.81004.7132-
May 6, 20244.83004.90004.81004.81004.7132-
May 3, 20244.82004.91004.82004.83004.7328204
May 2, 20244.86004.94004.82004.88004.7818-
Apr 30, 20244.83004.92004.83004.86004.76223,243
Apr 29, 20244.75004.91004.74004.83004.73281,462
Apr 26, 20244.70004.80004.70004.78004.6838983
Apr 25, 20244.79004.82004.70004.70004.6054-
Apr 24, 20244.70004.86004.70004.79004.6936-
Apr 23, 20244.66004.71004.65004.70004.6054400
Apr 22, 20244.60004.71004.60004.66004.5662200
Apr 19, 20244.60004.70004.60004.60004.5074-
Apr 18, 20244.60004.71004.60004.60004.5074200
Apr 17, 20244.64004.80004.60004.60004.5074-
Apr 16, 20244.66004.78004.64004.64004.54661,300
Apr 15, 20244.70004.78004.66004.66004.5662-
Apr 12, 20244.72004.81004.70004.70004.60542,400
Apr 11, 20244.70004.83004.68004.72004.6250-
Apr 10, 20244.75004.84004.64004.70004.6054-
Apr 9, 20244.81004.90004.75004.75004.65444,300
Apr 8, 20244.74004.85004.74004.81004.7132-
Apr 5, 20244.85004.86004.74004.74004.6446-
Apr 4, 20244.80004.86004.77004.85004.7524-
Apr 3, 20244.77004.81004.77004.80004.70341,700
Apr 2, 20244.80004.80004.77004.77004.67401,000
Mar 28, 20244.82004.86004.76004.80004.70346,430
Mar 27, 20244.90004.94004.76004.82004.7230-
Mar 26, 20244.82004.95004.82004.95004.85041,050
Mar 25, 20244.84004.89004.76004.82004.7230-
Mar 22, 20244.90004.97004.85004.90004.8014-
Mar 21, 20244.90004.94004.85004.90004.8014-
Mar 20, 20244.95004.95004.90004.90004.8014-
Mar 19, 20244.95004.97004.89004.95004.8504150
Mar 18, 20244.95004.97004.95004.95004.850440