H&R GmbH & Co. KGaA (DE:2HRA)
XETRA:2HRA
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
4.10
4.10
3.97
4.02
4.02
0.00%
190
0.07
Apr 07, 2026
4.10
4.10
3.97
4.02
4.02
-0.74%
175
0.06
Apr 06, 2026
4.05
4.10
4.01
4.05
4.05
0.00%
0
0.00
Apr 03, 2026
4.05
4.10
4.01
4.05
4.05
0.00%
0
0.00
Apr 02, 2026
4.09
4.10
4.01
4.05
4.05
+0.50%
1,515
0.53
Apr 01, 2026
4.04
4.05
3.95
4.03
4.03
-4.05%
3,331
1.15
Mar 31, 2026
4.20
4.20
4.20
4.20
4.20
+2.69%
1,059
0.37
Mar 30, 2026
4.02
4.09
3.99
4.09
4.09
+1.74%
1,288
0.44
Mar 27, 2026
4.00
4.02
3.97
4.02
4.02
+0.50%
1,655
0.52
Mar 26, 2026
4.10
4.10
4.00
4.00
4.00
-4.08%
3,983
1.29
Mar 25, 2026
4.10
4.27
4.04
4.17
4.17
+2.96%
12,912
4.44
Mar 24, 2026
4.05
4.05
4.05
4.05
4.05
0.00%
0
0.00
Mar 23, 2026
4.06
4.06
3.91
4.05
4.05
-2.41%
12,434
3.98
Mar 20, 2026
4.15
4.15
4.14
4.15
4.15
-1.43%
234
0.07
Mar 19, 2026
4.18
4.21
4.18
4.21
4.21
+0.48%
716
0.22
Mar 18, 2026
4.15
4.19
4.15
4.19
4.19
+0.96%
2
<0.01
Mar 17, 2026
4.24
4.24
4.15
4.15
4.15
-1.19%
6,124
1.81
Mar 16, 2026
4.24
4.26
4.15
4.20
4.20
-2.33%
231
0.07
Mar 13, 2026
4.25
4.30
4.25
4.30
4.30
+0.70%
95
0.03
Mar 12, 2026
4.29
4.29
4.27
4.27
4.27
-0.23%
46
0.01
Mar 11, 2026
4.28
4.28
4.28
4.28
4.28
0.00%
0
0.00
Mar 10, 2026
4.26
4.28
4.24
4.28
4.28
-2.28%
7,921
2.35
Mar 09, 2026
4.41
4.42
4.38
4.38
4.38
-0.23%
3,850
1.16
Mar 06, 2026
4.40
4.40
4.39
4.39
4.39
-0.23%
7
<0.01
Mar 05, 2026
4.43
4.43
4.40
4.40
4.40
+0.46%
2,600
0.80
Mar 04, 2026
4.24
4.39
4.24
4.38
4.38
-2.01%
2,651
0.81
Mar 03, 2026
4.24
4.47
4.24
4.47
4.47
+4.20%
951
0.29
Mar 02, 2026
4.35
4.36
4.24
4.29
4.29
-1.61%
3,783
1.11
Feb 27, 2026
4.36
4.36
4.36
4.36
4.36
+0.46%
39
0.01
Feb 26, 2026
4.29
4.34
4.29
4.34
4.34
-0.46%
1,000
0.28
Feb 25, 2026
4.36
4.36
4.36
4.36
4.36
-0.46%
0
0.00
Feb 24, 2026
4.41
4.41
4.38
4.38
4.38
-0.45%
45
0.01
Feb 23, 2026
4.30
4.42
4.30
4.40
4.40
+1.38%
501
0.14
Feb 20, 2026
4.41
4.41
4.30
4.34
4.34
-0.91%
1,845
0.47
Feb 19, 2026
4.42
4.42
4.33
4.38
4.38
-1.79%
51
0.01
Feb 18, 2026
4.50
4.50
4.42
4.46
4.46
0.00%
11,149
2.59
Feb 17, 2026
4.42
4.50
4.42
4.46
4.46
+1.13%
1,391
0.31
Feb 16, 2026
4.42
4.46
4.42
4.44
4.44
+0.68%
17,309
4.05
Feb 13, 2026
4.41
4.41
4.41
4.41
4.41
-0.68%
0
0.00
Feb 12, 2026
4.49
4.49
4.44
4.44
4.44
-1.11%
1
<0.01
Feb 11, 2026
4.45
4.49
4.45
4.49
4.49
+2.98%
6,527
1.54
Feb 10, 2026
4.35
4.36
4.35
4.36
4.36
+0.93%
101
0.02
Feb 09, 2026
4.34
4.34
4.29
4.32
4.32
-0.46%
1,255
0.30
Feb 06, 2026
4.26
4.34
4.26
4.34
4.34
+0.70%
30
<0.01
Feb 05, 2026
4.49
4.49
4.27
4.31
4.31
0.00%
3,131
0.74
Feb 04, 2026
4.22
4.34
4.22
4.31
4.31
0.00%
1,218
0.28
Feb 03, 2026
4.31
4.31
4.31
4.31
4.31
+1.41%
1,765
0.41
Feb 02, 2026
4.38
4.76
4.21
4.25
4.25
0.00%
17,618
4.31
Jan 30, 2026
4.15
4.29
4.15
4.25
4.25
-0.93%
1,171
0.29
Jan 29, 2026
4.31
4.42
4.22
4.29
4.29
+1.42%
5,904
1.47
Rows: