H&R GmbH & Co. KGaA (2HRA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:19AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 4.8600 | 4.8600 | 4.8400 | 4.8400 | 4.8400 | - |
| 20 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 19 June 2024 | 4.8100 | 4.8400 | 4.8100 | 4.8400 | 4.8400 | 625 |
| 18 June 2024 | 4.8600 | 4.8600 | 4.8300 | 4.8300 | 4.8300 | - |
| 17 June 2024 | 4.8100 | 4.8600 | 4.8100 | 4.8200 | 4.8200 | 200 |
| 14 June 2024 | 4.8100 | 4.8600 | 4.8100 | 4.8400 | 4.8400 | 650 |
| 13 June 2024 | 4.8100 | 4.8500 | 4.8100 | 4.8500 | 4.8500 | - |
| 12 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 11 June 2024 | 4.8100 | 4.8900 | 4.8100 | 4.8800 | 4.8800 | 198 |
| 10 June 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 07 June 2024 | 4.8300 | 4.8600 | 4.8300 | 4.8600 | 4.8600 | 1,390 |
| 06 June 2024 | 4.8100 | 4.8600 | 4.8100 | 4.8400 | 4.8400 | 1,600 |
| 05 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 150 |
| 04 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 03 June 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 31 May 2024 | 4.8300 | 4.8900 | 4.8300 | 4.8900 | 4.8900 | - |
| 30 May 2024 | 4.8500 | 4.9200 | 4.8500 | 4.9200 | 4.9200 | - |
| 29 May 2024 | 4.8300 | 4.9500 | 4.8300 | 4.9500 | 4.9500 | 120 |
| 29 May 2024 | 0.1 Dividend | |||||
| 28 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8300 | - |
| 27 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9182 | - |
| 24 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8790 | - |
| 23 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8790 | - |
| 22 May 2024 | 4.9800 | 4.9800 | 4.9600 | 4.9600 | 4.8594 | - |
| 21 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9182 | - |
| 20 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9182 | 154 |
| 17 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8006 | - |
| 16 May 2024 | 4.8900 | 4.8900 | 4.8700 | 4.8700 | 4.7712 | - |
| 15 May 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.7908 | - |
| 14 May 2024 | 4.7800 | 4.8700 | 4.7800 | 4.8700 | 4.7712 | - |
| 13 May 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8600 | 4.7614 | - |
| 10 May 2024 | 4.8000 | 4.8800 | 4.8000 | 4.8800 | 4.7810 | - |
| 09 May 2024 | 4.8000 | 4.8800 | 4.8000 | 4.8800 | 4.7810 | - |
| 08 May 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7124 | - |
| 07 May 2024 | 4.8100 | 4.8900 | 4.8100 | 4.8900 | 4.7908 | - |
| 06 May 2024 | 4.8300 | 4.8900 | 4.8300 | 4.8900 | 4.7908 | - |
| 03 May 2024 | 4.8200 | 4.9000 | 4.8200 | 4.8400 | 4.7418 | 204 |
| 02 May 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7810 | - |
| 30 Apr 2024 | 4.8300 | 4.8800 | 4.8300 | 4.8800 | 4.7810 | - |
| 29 Apr 2024 | 4.7400 | 4.7600 | 4.7400 | 4.7600 | 4.6634 | - |
| 26 Apr 2024 | 4.7000 | 4.7300 | 4.7000 | 4.7300 | 4.6341 | - |
| 25 Apr 2024 | 4.7900 | 4.9100 | 4.7600 | 4.9100 | 4.8104 | 100 |
| 24 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6047 | - |
| 23 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5655 | - |
| 22 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5067 | - |
| 19 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5067 | - |
| 18 Apr 2024 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 4.6047 | - |
| 17 Apr 2024 | 4.6400 | 4.7300 | 4.6400 | 4.7300 | 4.6341 | - |
| 16 Apr 2024 | 4.6600 | 4.7400 | 4.6600 | 4.7400 | 4.6439 | - |
| 15 Apr 2024 | 4.7000 | 4.7300 | 4.7000 | 4.7300 | 4.6341 | - |
| 12 Apr 2024 | 4.7300 | 4.7800 | 4.7300 | 4.7800 | 4.6830 | - |
| 11 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6047 | - |
| 10 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6537 | - |
| 09 Apr 2024 | 4.7400 | 4.8500 | 4.7400 | 4.8500 | 4.7516 | 1,000 |
| 08 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6439 | - |
| 05 Apr 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.7026 | - |
| 04 Apr 2024 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | 4.7124 | - |
| 03 Apr 2024 | 4.7700 | 4.8500 | 4.7700 | 4.7700 | 4.6732 | 1,000 |
| 02 Apr 2024 | 4.9100 | 4.9100 | 4.8000 | 4.8000 | 4.7026 | 800 |
| 28 Mar 2024 | 4.8200 | 4.8300 | 4.8200 | 4.8300 | 4.7320 | 19 |
| 27 Mar 2024 | 4.9000 | 4.9500 | 4.8300 | 4.8300 | 4.7320 | 334 |
| 26 Mar 2024 | 4.8200 | 4.9500 | 4.8200 | 4.9500 | 4.8496 | 153 |
| 25 Mar 2024 | 4.9000 | 4.9500 | 4.8300 | 4.8500 | 4.7516 | 1,555 |
| 22 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8006 | - |
| 21 Mar 2024 | 4.9000 | 4.9100 | 4.9000 | 4.9000 | 4.8006 | 100 |
| 20 Mar 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8496 | 359 |
| 19 Mar 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8496 | 963 |
| 18 Mar 2024 | 4.9500 | 4.9800 | 4.9500 | 4.9700 | 4.8692 | 235 |
| 15 Mar 2024 | 4.9500 | 4.9600 | 4.9500 | 4.9600 | 4.8594 | - |
| 14 Mar 2024 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | 4.8986 | 100 |
| 13 Mar 2024 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | 4.8692 | - |
| 12 Mar 2024 | 4.9500 | 5.0800 | 4.9500 | 5.0800 | 4.9770 | 400 |
| 11 Mar 2024 | 5.2600 | 5.2600 | 5.0800 | 5.0800 | 4.9770 | 636 |
| 08 Mar 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0800 | 4.9770 | 120 |
| 07 Mar 2024 | 4.9500 | 5.0400 | 4.9500 | 5.0000 | 4.8986 | 1,450 |
| 06 Mar 2024 | 4.9500 | 5.0600 | 4.9500 | 5.0600 | 4.9574 | 1,171 |
| 05 Mar 2024 | 4.9400 | 4.9500 | 4.9200 | 4.9200 | 4.8202 | - |
| 04 Mar 2024 | 4.9400 | 4.9500 | 4.9400 | 4.9500 | 4.8496 | - |
| 01 Mar 2024 | 4.9400 | 4.9700 | 4.9400 | 4.9600 | 4.8594 | - |
| 29 Feb 2024 | 4.9400 | 4.9700 | 4.9400 | 4.9700 | 4.8692 | 2,040 |
| 28 Feb 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9700 | 4.8692 | - |
| 27 Feb 2024 | 4.8600 | 5.0200 | 4.8600 | 5.0200 | 4.9182 | 170 |
| 26 Feb 2024 | 5.0200 | 5.0400 | 5.0200 | 5.0400 | 4.9378 | - |
| 23 Feb 2024 | 5.0800 | 5.0800 | 5.0400 | 5.0400 | 4.9378 | - |
| 22 Feb 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.9574 | - |
| 21 Feb 2024 | 5.1600 | 5.1600 | 5.1000 | 5.1000 | 4.9966 | - |
| 20 Feb 2024 | 5.1600 | 5.1600 | 5.0800 | 5.0800 | 4.9770 | - |
| 19 Feb 2024 | 5.1200 | 5.1200 | 5.1000 | 5.1000 | 4.9966 | - |
| 16 Feb 2024 | 5.0200 | 5.0200 | 4.9900 | 4.9900 | 4.8888 | - |
| 15 Feb 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | 4.8594 | - |
| 14 Feb 2024 | 4.9200 | 4.9500 | 4.9200 | 4.9500 | 4.8496 | - |
| 13 Feb 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.8790 | - |
| 12 Feb 2024 | 4.9600 | 4.9700 | 4.9600 | 4.9700 | 4.8692 | - |
| 09 Feb 2024 | 4.9000 | 4.9300 | 4.9000 | 4.9200 | 4.8202 | - |
| 08 Feb 2024 | 4.9200 | 4.9600 | 4.9200 | 4.9200 | 4.8202 | - |
| 07 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8006 | - |
| 06 Feb 2024 | 4.9000 | 4.9700 | 4.9000 | 4.9200 | 4.8202 | 430 |
| 05 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8398 | - |
| 02 Feb 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.7712 | - |
| 01 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7614 | - |
| *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.