H&R GmbH & Co. KGaA (2HRA.DE)
3.71
0.00 (0.00%)
At close: Jan 14, 2025, 4:27 PM
2HRA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 0.00 | 0.00% | 3,301 |
| Jan 13, 2025 | 3.74 | 3.75 | 3.71 | 3.71 | -0.04 | -1.07% | 3,044 |
| Jan 10, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | -0.02 | -0.53% | 386 |
| Jan 9, 2025 | 3.77 | 3.77 | 3.74 | 3.77 | 0.02 | 0.53% | 2,139 |
| Jan 8, 2025 | 3.76 | 3.77 | 3.75 | 3.75 | 0.08 | 2.18% | 6,608 |
| Jan 7, 2025 | 3.75 | 3.75 | 3.66 | 3.67 | -0.08 | -2.13% | 6,677 |
| Jan 6, 2025 | 3.59 | 3.75 | 3.58 | 3.75 | 0.19 | 5.34% | 13,741 |
| Jan 3, 2025 | 3.55 | 3.60 | 3.55 | 3.56 | 0.04 | 1.14% | 2,315 |
| Jan 2, 2025 | 3.46 | 3.58 | 3.46 | 3.52 | 0.13 | 3.83% | 3,144 |
| Dec 30, 2024 | 3.37 | 3.40 | 3.33 | 3.39 | 0.04 | 1.19% | 15,432 |
| Dec 27, 2024 | 3.37 | 3.37 | 3.31 | 3.35 | 0.07 | 2.13% | 1,559 |
| Dec 23, 2024 | 3.32 | 3.39 | 3.28 | 3.28 | -0.03 | -0.91% | 6,208 |
| Dec 20, 2024 | 3.34 | 3.34 | 3.31 | 3.31 | -0.05 | -1.49% | 4,675 |
| Dec 19, 2024 | 3.37 | 3.37 | 3.34 | 3.36 | -0.01 | -0.30% | 2,860 |
| Dec 18, 2024 | 3.39 | 3.39 | 3.34 | 3.37 | -0.02 | -0.59% | 1,908 |
| Dec 17, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 0.04 | 1.19% | 12,882 |
| Dec 16, 2024 | 3.39 | 3.39 | 3.30 | 3.35 | -0.01 | -0.30% | 12,882 |
| Dec 13, 2024 | 3.31 | 3.39 | 3.30 | 3.36 | -0.04 | -1.18% | 10,127 |
| Dec 12, 2024 | 3.35 | 3.40 | 3.35 | 3.40 | 0.02 | 0.59% | 10,701 |
| Dec 11, 2024 | 3.35 | 3.38 | 3.35 | 3.38 | 0.03 | 0.90% | 525 |
| Dec 10, 2024 | 3.40 | 3.40 | 3.35 | 3.35 | -0.05 | -1.47% | 7,243 |
| Dec 9, 2024 | 3.43 | 3.43 | 3.34 | 3.40 | 0.01 | 0.29% | 1,023 |
| Dec 6, 2024 | 3.36 | 3.42 | 3.32 | 3.39 | -0.02 | -0.59% | 11,319 |
| Dec 5, 2024 | 3.44 | 3.45 | 3.41 | 3.41 | 0.01 | 0.29% | 3,130 |
| Dec 4, 2024 | 3.36 | 3.40 | 3.36 | 3.40 | 0.04 | 1.19% | 1,436 |
| Dec 3, 2024 | 3.31 | 3.36 | 3.31 | 3.36 | -0.07 | -2.04% | 70 |
| Dec 2, 2024 | 3.28 | 3.45 | 3.28 | 3.43 | 0.08 | 2.39% | 7,741 |
| Nov 29, 2024 | 3.42 | 3.42 | 3.35 | 3.35 | -0.12 | -3.46% | 8,325 |
| Nov 28, 2024 | 3.45 | 3.47 | 3.45 | 3.47 | 0.02 | 0.58% | 200 |
| Nov 27, 2024 | 3.47 | 3.50 | 3.42 | 3.45 | 0.00 | 0.00% | 1,629 |
| Nov 26, 2024 | 3.48 | 3.48 | 3.45 | 3.45 | 0.00 | 0.00% | 500 |
| Nov 25, 2024 | 3.43 | 3.48 | 3.43 | 3.45 | 0.03 | 0.88% | 6,885 |
| Nov 22, 2024 | 3.46 | 3.48 | 3.40 | 3.42 | 0.00 | 0.00% | 5,983 |
| Nov 21, 2024 | 3.30 | 3.42 | 3.30 | 3.42 | 0.14 | 4.27% | 7,523 |
| Nov 20, 2024 | 3.27 | 3.28 | 3.27 | 3.28 | 0.01 | 0.31% | 1,013 |
| Nov 19, 2024 | 3.40 | 3.40 | 3.26 | 3.27 | -0.18 | -5.22% | 12,161 |
| Nov 18, 2024 | 3.43 | 3.51 | 3.42 | 3.45 | -0.02 | -0.58% | 12,507 |
| Nov 15, 2024 | 3.23 | 3.50 | 3.23 | 3.47 | 0.09 | 2.66% | 13,568 |
| Nov 14, 2024 | 3.36 | 3.40 | 3.30 | 3.38 | -0.01 | -0.29% | 17,597 |
| Nov 13, 2024 | 3.36 | 3.39 | 3.35 | 3.39 | -0.01 | -0.29% | 1,815 |
| Nov 12, 2024 | 3.47 | 3.48 | 3.40 | 3.40 | -0.07 | -2.02% | 5,477 |
| Nov 11, 2024 | 3.44 | 3.48 | 3.30 | 3.47 | -0.02 | -0.57% | 14,908 |
| Nov 8, 2024 | 3.50 | 3.55 | 3.49 | 3.49 | -0.07 | -1.97% | 5,404 |
| Nov 7, 2024 | 3.55 | 3.56 | 3.50 | 3.56 | 0.00 | 0.00% | 1,777 |
| Nov 6, 2024 | 3.57 | 3.58 | 3.50 | 3.56 | -0.08 | -2.20% | 13,119 |
| Nov 5, 2024 | 3.60 | 3.65 | 3.57 | 3.64 | -0.04 | -1.09% | 2,270 |
| Nov 4, 2024 | 3.60 | 3.68 | 3.60 | 3.68 | -0.02 | -0.54% | 8,720 |
| Nov 1, 2024 | 3.73 | 3.73 | 3.62 | 3.70 | 0.01 | 0.27% | 6,495 |
| Oct 31, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | -0.05 | -1.34% | 2,746 |
| Oct 30, 2024 | 3.68 | 3.74 | 3.67 | 3.74 | 0.02 | 0.54% | 2,746 |