|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4.970 EUR | +1.43% |
|
+3.54% | +15.85% |
| 05-15 | H&R GmbH & Co. KGaA Reports Earnings Results for the First Quarter Ended March 31, 2026 | CI |
| 03-31 | H&R GmbH & Co. KGaA Reports Earnings Results for the Full Year Ended December 31, 2025 | CI |
Quotes 5-day view: H&R GmbH & Co. KGaA
Delayed Quote Xetra
| 24/06/2026 | 25/06/2026 | 26/06/2026 | 29/06/2026 | 30/06/2026 | |
|---|---|---|---|---|---|
| Last | €4.870 | €4.740 | €4.760 | €4.900 | €4.970 |
| Volume | 24,791 | 77 | 4,143 | 470 | 5,605 |
| Change | +1.46% | -2.67% | +0.42% | +2.94% | +1.43% |
| Opening | €4.830 | €4.700 | €4.750 | €4.620 | €5.060 |
| High | €4.880 | €4.740 | €4.760 | €4.900 | €5.140 |
| Low | €4.750 | €4.700 | €4.750 | €4.510 | €4.910 |
Performance
| 1 day | +1.43% | ||
| 1 week | +3.54% | ||
| 1 month | +4.85% | ||
| 3 months | +18.33% | ||
| 6 months | +15.85% | ||
| Current year | +15.85% | ||
| 1 year | +0.81% | ||
| 3 years | -4.42% | ||
| 5 years | -38.79% | ||
| 10 years | -58.45% |
Volumes
marketsDaily volume
5,605
Estimated daily volume
5,605
Avg. Volume 20 sessions
5,429
Daily volume ratio
1.03
Avg. Volume 20 sessions
26,982.13
Avg. Volume 20 sessions USD
30,776.36
Record volume 1
653,153
Record volume 2
490,036
Record volume 3
462,037
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (EUR)
182,324,066
Market Cap (USD)
208,298,944
Net sales (EUR)
1,242,186,000
Net sales (USD)
1,419,154,576
Number of employees
1,692
Sales / Employee (EUR)
734,152
Sales / Employee (USD)
838,744
Free-Float
21.97 %
Free-Float capitalization (EUR)
40,056,599
Free-Float capitalization (USD)
45,763,280
Average Daily Capital Traded
0.01%
Indicators
Moving average 5 days
4.848
Moving average 20 days
4.772
Moving average 50 days
4.677
Moving average 100 days
4.47
Price spread / (MMA5)
-2.45%
Price spread / (MMA20)
-3.99%
Price spread / (MMA50)
-5.89%
Price spread / (MMA100)
-10.07%
STIM
RSI 9 days
59.94
RSI 14 days
57.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.43% | +3.54% | +0.81% | -4.42% | 208M | |
| +0.32% | +4.11% | +8.83% | +27.69% | 125B | |
| -1.06% | -3.46% | -5.67% | -41.55% | 41.62B | |
| +9.90% | +7.77% | +509.89% | +129.66% | 37.67B | |
| -4.89% | -6.03% | +26.08% | -22.12% | 33.12B | |
| -2.35% | -7.21% | +25.96% | +61.22% | 22.27B | |
| -1.47% | +13.15% | +84.83% | +284.69% | 21.37B | |
| +3.98% | +3.69% | +460.44% | +667.35% | 20.01B | |
| -6.30% | -2.53% | +24.19% | +23.59% | 19.57B | |
| +2.08% | -3.82% | +93.66% | +7.28% | 18.12B | |
| Average | +0.16% | -2.28% | +122.90% | +113.34% | 33.92B | |
| Weighted average by Cap. | +0.35% | -0.48% | +102.36% | +80.44% |
Historical Quotes: H&R GmbH & Co. KGaA
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
52859b2be95464d6cfb66f324.-J0dvX-VaoYfiRYISgbC2l6TqpbugaUP76VbB9gEFLU.nsVJ50-sBNB5zGM8EH_0nBbGzaSq5OZpuZE1TpZReMyz0WvqLN4Y81q-fQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:30:03 | 4.910 | 294 | 4,395 |
| 18:15:50 | 5.020 | 98 | 4,101 |
| 18:15:50 | 5.020 | 699 | 4,003 |
| 18:12:18 | 5.040 | 449 | 3,304 |
| 17:48:44 | 5.020 | 800 | 2,855 |
| 10:17:22 | 5.140 | 1 | 2,055 |
| 10:02:45 | 5.060 | 554 | 2,054 |
Course Extremes
| 1 week | 4.51 |  | 5.14 |
| 1 month | 4.51 | | 5.14 |
| Current year | 3.91 | | 5.14 |
| 1 year | 3.91 | | 5.14 |
| 3 years | 3.23 | | 5.38 |
| 5 years | 3.23 | | 10.35 |
| 10 years | 3.23 | | 19.58 |
Monthly variations
Annual variations
| 2026 | +15.85% | ||
| 2025 | +26.55% | ||
| 2024 | -27.56% | ||
| 2023 | -22.26% | ||
| 2022 | -14.25% | ||
| 2021 | +28.34% | ||
| 2020 | +2.43% | ||
| 2019 | -12.32% | ||
| 2018 | -58.29% | ||
| 2017 | -0.42% | ||
| 2016 | +61.89% | ||
| 2015 | +22.47% | ||
| 2014 | -13.28% | ||
| 2013 | -26.44% | ||
| 2012 | -28.55% | ||
| 2011 | -21.38% | ||
| 2010 | +40.52% | ||
| 2009 | +37.43% | ||
| 2008 | -46.15% | ||
| 2007 | -47.26% | ||
| 2006 | +152.50% | ||
| 2005 | +26.46% | ||
| 2004 | +38.64% | ||
| 2003 | +49.48% | ||
| 2002 | -1.69% | ||
| 2001 | +19.19% | ||
| 2000 | -8.33% | ||
| 1999 | -18.13% | ||
| 1998 | +37.41% | ||
| 1997 | +28.55% | ||
| 1996 | +0.65% | ||
| 1995 | -45.76% | ||
| 1994 | +4.27% | ||
| 1993 | -14.59% | ||
| 1992 | +2.59% |
- Stock Market
- Stocks
- 2HRA Stock
- Quotes H&R GmbH & Co. KGaA
Select your edition
All financial news and data tailored to specific country editions
