H&R GmbH & Co KGaA (2HRA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 4.8400 | 4.8400 | 4.8300 | 4.8300 | 4.8300 | 600 |
| 17 June 2024 | 4.7900 | 4.8400 | 4.7900 | 4.8400 | 4.8400 | - |
| 14 June 2024 | 4.7900 | 4.8300 | 4.7900 | 4.7900 | 4.7900 | - |
| 13 June 2024 | 4.7900 | 4.8500 | 4.7900 | 4.7900 | 4.7900 | - |
| 12 June 2024 | 4.7900 | 4.8300 | 4.7900 | 4.7900 | 4.7900 | - |
| 11 June 2024 | 4.7900 | 4.8600 | 4.7800 | 4.7800 | 4.7800 | - |
| 10 June 2024 | 4.8100 | 4.8200 | 4.7900 | 4.7900 | 4.7900 | - |
| 07 June 2024 | 4.8100 | 4.8400 | 4.8100 | 4.8300 | 4.8300 | - |
| 06 June 2024 | 4.7900 | 4.8500 | 4.7900 | 4.8500 | 4.8500 | - |
| 05 June 2024 | 4.7900 | 4.8500 | 4.7900 | 4.7900 | 4.7900 | 600 |
| 04 June 2024 | 4.7900 | 4.8500 | 4.7900 | 4.7900 | 4.7900 | - |
| 03 June 2024 | 4.8000 | 4.8800 | 4.7900 | 4.7900 | 4.7900 | - |
| 31 May 2024 | 4.8100 | 4.8800 | 4.8100 | 4.8100 | 4.8100 | - |
| 30 May 2024 | 4.8300 | 4.8900 | 4.8100 | 4.8100 | 4.8100 | - |
| 29 May 2024 | 4.8100 | 4.9100 | 4.8100 | 4.8300 | 4.8300 | - |
| 29 May 2024 | 0.1 Dividend | |||||
| 28 May 2024 | 4.9100 | 4.9700 | 4.9100 | 4.9100 | 4.8100 | - |
| 27 May 2024 | 5.0000 | 5.0000 | 4.8700 | 4.8700 | 4.7708 | - |
| 24 May 2024 | 4.9600 | 5.0000 | 4.9600 | 5.0000 | 4.8982 | - |
| 23 May 2024 | 4.9600 | 4.9800 | 4.9600 | 4.9600 | 4.8590 | - |
| 22 May 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8590 | - |
| 21 May 2024 | 5.0000 | 5.0400 | 4.9600 | 4.9600 | 4.8590 | - |
| 20 May 2024 | 5.0000 | 5.0000 | 4.9700 | 5.0000 | 4.8982 | - |
| 17 May 2024 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | 4.8982 | - |
| 16 May 2024 | 4.8700 | 4.8800 | 4.8700 | 4.8800 | 4.7806 | - |
| 15 May 2024 | 4.8700 | 4.8700 | 4.8300 | 4.8700 | 4.7708 | - |
| 14 May 2024 | 4.7600 | 4.8500 | 4.7600 | 4.8500 | 4.7512 | - |
| 13 May 2024 | 4.7800 | 4.8800 | 4.7800 | 4.8800 | 4.7806 | - |
| 10 May 2024 | 4.7800 | 4.8600 | 4.7800 | 4.7800 | 4.6826 | - |
| 09 May 2024 | 4.7800 | 4.8600 | 4.7800 | 4.7800 | 4.6826 | - |
| 08 May 2024 | 4.7900 | 4.8600 | 4.7800 | 4.7800 | 4.6826 | - |
| 07 May 2024 | 4.7900 | 4.8800 | 4.7900 | 4.8400 | 4.7414 | - |
| 06 May 2024 | 4.8100 | 4.8700 | 4.7900 | 4.7900 | 4.6924 | - |
| 03 May 2024 | 4.8000 | 4.8900 | 4.8000 | 4.8100 | 4.7120 | - |
| 02 May 2024 | 4.8400 | 4.9000 | 4.8400 | 4.8500 | 4.7512 | - |
| 30 Apr 2024 | 4.8100 | 4.9000 | 4.8100 | 4.8400 | 4.7414 | - |
| 29 Apr 2024 | 4.7300 | 4.8600 | 4.7300 | 4.8100 | 4.7120 | - |
| 26 Apr 2024 | 4.6800 | 4.7500 | 4.6800 | 4.7300 | 4.6337 | - |
| 25 Apr 2024 | 4.7700 | 4.7700 | 4.6800 | 4.6800 | 4.5847 | - |
| 24 Apr 2024 | 4.6800 | 4.7700 | 4.6800 | 4.7700 | 4.6729 | - |
| 23 Apr 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6800 | 4.5847 | - |
| 22 Apr 2024 | 4.5800 | 4.6800 | 4.5800 | 4.6400 | 4.5455 | - |
| 19 Apr 2024 | 4.5800 | 4.6500 | 4.5800 | 4.5800 | 4.4867 | - |
| 18 Apr 2024 | 4.5800 | 4.6800 | 4.5800 | 4.5800 | 4.4867 | - |
| 17 Apr 2024 | 4.6200 | 4.7400 | 4.5800 | 4.5800 | 4.4867 | - |
| 16 Apr 2024 | 4.6400 | 4.7100 | 4.6200 | 4.6200 | 4.5259 | - |
| 15 Apr 2024 | 4.6800 | 4.7600 | 4.6400 | 4.6400 | 4.5455 | - |
| 12 Apr 2024 | 4.7500 | 4.7600 | 4.7500 | 4.7600 | 4.6631 | - |
| 11 Apr 2024 | 4.7500 | 4.7900 | 4.7500 | 4.7800 | 4.6826 | - |
| 10 Apr 2024 | 4.7500 | 4.8100 | 4.7500 | 4.7700 | 4.6729 | - |
| 09 Apr 2024 | 4.8100 | 4.8200 | 4.8000 | 4.8200 | 4.7218 | - |
| 08 Apr 2024 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | 4.7022 | - |
| 05 Apr 2024 | 4.8300 | 4.8300 | 4.7700 | 4.7700 | 4.6729 | - |
| 04 Apr 2024 | 4.7800 | 4.8300 | 4.7700 | 4.8300 | 4.7316 | - |
| 03 Apr 2024 | 4.7500 | 4.8500 | 4.7500 | 4.7800 | 4.6826 | 420 |
| 02 Apr 2024 | 4.7600 | 4.7700 | 4.7500 | 4.7500 | 4.6533 | - |
| 28 Mar 2024 | 4.8000 | 4.8100 | 4.7600 | 4.7600 | 4.6631 | - |
| 27 Mar 2024 | 4.8500 | 4.8800 | 4.8000 | 4.8000 | 4.7022 | - |
| 26 Mar 2024 | 4.8000 | 4.8900 | 4.8000 | 4.8500 | 4.7512 | - |
| 25 Mar 2024 | 4.8800 | 4.8900 | 4.8000 | 4.8000 | 4.7022 | - |
| 22 Mar 2024 | 4.8100 | 4.8800 | 4.8100 | 4.8800 | 4.7806 | - |
| 21 Mar 2024 | 4.8800 | 4.8900 | 4.8000 | 4.8000 | 4.7022 | - |
| 20 Mar 2024 | 4.8900 | 4.9000 | 4.8800 | 4.8800 | 4.7806 | - |
| 19 Mar 2024 | 4.8800 | 4.9100 | 4.8800 | 4.8800 | 4.7806 | - |
| 18 Mar 2024 | 4.9300 | 4.9400 | 4.8800 | 4.8800 | 4.7806 | - |
| 15 Mar 2024 | 4.8700 | 4.9300 | 4.8700 | 4.8800 | 4.7806 | - |
| 14 Mar 2024 | 4.9500 | 4.9500 | 4.8700 | 4.8700 | 4.7708 | - |
| 13 Mar 2024 | 4.8800 | 4.9700 | 4.8800 | 4.9500 | 4.8492 | - |
| 12 Mar 2024 | 4.9100 | 4.9800 | 4.8800 | 4.8800 | 4.7806 | - |
| 11 Mar 2024 | 4.8800 | 5.0000 | 4.8800 | 4.9100 | 4.8100 | - |
| 08 Mar 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9100 | 4.8100 | - |
| 07 Mar 2024 | 4.8800 | 4.9800 | 4.8800 | 4.9000 | 4.8002 | - |
| 06 Mar 2024 | 4.7900 | 4.9600 | 4.7900 | 4.8800 | 4.7806 | - |
| 05 Mar 2024 | 4.9200 | 4.9200 | 4.7900 | 4.7900 | 4.6924 | - |
| 04 Mar 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8198 | - |
| 01 Mar 2024 | 4.9200 | 4.9300 | 4.8400 | 4.8400 | 4.7414 | - |
| 29 Feb 2024 | 4.9200 | 4.9500 | 4.9200 | 4.9200 | 4.8198 | - |
| 28 Feb 2024 | 4.9200 | 4.9600 | 4.9200 | 4.9200 | 4.8198 | - |
| 27 Feb 2024 | 4.9200 | 5.0000 | 4.9200 | 4.9200 | 4.8198 | - |
| 26 Feb 2024 | 5.0000 | 5.0200 | 4.9200 | 4.9200 | 4.8198 | - |
| 23 Feb 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0000 | 4.8982 | - |
| 22 Feb 2024 | 5.0400 | 5.0600 | 5.0400 | 5.0600 | 4.9569 | - |
| 21 Feb 2024 | 5.1400 | 5.1400 | 5.0400 | 5.0400 | 4.9374 | - |
| 20 Feb 2024 | 5.1400 | 5.1400 | 5.1200 | 5.1200 | 5.0157 | - |
| 19 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9961 | - |
| 16 Feb 2024 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | 4.9374 | - |
| 15 Feb 2024 | 4.9200 | 5.0000 | 4.9200 | 5.0000 | 4.8982 | - |
| 14 Feb 2024 | 4.9000 | 4.9400 | 4.8900 | 4.8900 | 4.7904 | - |
| 13 Feb 2024 | 4.9100 | 4.9300 | 4.9000 | 4.9000 | 4.8002 | - |
| 12 Feb 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9400 | 4.8394 | - |
| 09 Feb 2024 | 4.8800 | 4.9200 | 4.8800 | 4.8900 | 4.7904 | - |
| 08 Feb 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9200 | 4.8198 | - |
| 07 Feb 2024 | 4.8800 | 4.9400 | 4.8800 | 4.9000 | 4.8002 | - |
| 06 Feb 2024 | 4.8800 | 4.9000 | 4.8800 | 4.8800 | 4.7806 | - |
| 05 Feb 2024 | 4.8900 | 4.9200 | 4.8800 | 4.8800 | 4.7806 | - |
| 02 Feb 2024 | 4.8400 | 4.8900 | 4.8400 | 4.8600 | 4.7610 | - |
| 01 Feb 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.7414 | - |
| 31 Jan 2024 | 4.7600 | 4.8400 | 4.7600 | 4.8000 | 4.7022 | - |
| 30 Jan 2024 | 4.7000 | 4.8100 | 4.7000 | 4.7900 | 4.6924 | - |
| 29 Jan 2024 | 4.6700 | 4.7900 | 4.6700 | 4.7000 | 4.6043 | - |
| *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.