|
Market Closed -
Xetra
18:35:37 17/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 6.180 EUR | +0.32% |
|
+1.64% | +44.06% |
Stock exchange
Xetra
2HRA 6.180 €
+0.32%
37.45K
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 2HRA | 6.180EUR | +0.32% | 37.45K € | ||
Tradegate
| 2HRA | 6.160EUR | -0.65% | 53.36K € | |
|
Deutsche Boerse AG
| 2HRA | 6.040EUR | 0.00% | 0 € | |
|
CBOE
| 0RRC | 7.000EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| 2HRA | 6.080EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| 2HRA | 6.240EUR | +0.32% | 0 € | |
|
CBOE
| 2HRAd | 6.190EUR | 0.00% | 0 € | |
|
Berne S.E.
| 2HRA | 5.782CHF | -0.29% | 0 CHF | |
|
Wiener Boerse
| 2HRA | 6.200EUR | +4.73% | 0 € |
Quotes 5-day view: H&R GmbH & Co. KGaA
Delayed Quote Xetra
| 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | |
|---|---|---|---|---|---|
| Last | €6.080 | €5.960 | €6.200 | €6.160 | €6.180 |
| Volume | 171 | 7,692 | 13,119 | 7,318 | 6,060 |
| Change | +0.66% | -1.97% | +4.03% | -0.65% | +0.32% |
| Opening | €6.060 | €6.040 | €6.000 | €6.220 | €6.220 |
| High | €6.080 | €6.040 | €6.200 | €6.300 | €6.260 |
| Low | €6.060 | €5.860 | €5.860 | €6.120 | €6.180 |
Performance
| 1 day | +0.32% | ||
| 1 week | +1.64% | ||
| Current month | +3.00% | ||
| 1 month | -2.83% | ||
| 3 months | +30.93% | ||
| 6 months | +39.19% | ||
| Current year | +44.06% | ||
| 1 year | +23.11% | ||
| 3 years | +21.18% | ||
| 5 years | -34.95% | ||
| 10 years | -62.84% |
Volumes
marketsDaily volume
6,060
Estimated daily volume
6,060
Avg. Volume 20 sessions
10,622
Daily volume ratio
0.57
Avg. Volume 20 sessions
65,643.96
Avg. Volume 20 sessions USD
76,032.77
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)
229,179,768
Market Cap (USD)
265,469,440
Net sales (EUR)
1,242,186,000
Net sales (USD)
1,438,881,038
Number of employees
1,688
Sales / Employee (EUR)
735,892
Sales / Employee (USD)
852,418
Free-Float
21.97 %
Free-Float capitalization (EUR)
50,350,797
Free-Float capitalization (USD)
58,323,639
Average Daily Capital Traded
0.03%
Indicators
Moving average 5 days
6.116
Moving average 20 days
6.189
Moving average 50 days
5.618
Moving average 100 days
5.066
Price spread / (MMA5)
-1.04%
Price spread / (MMA20)
+0.15%
Price spread / (MMA50)
-9.09%
Price spread / (MMA100)
-18.02%
STIM
RSI 9 days
55.04
RSI 14 days
56.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.32% | +1.64% | +23.11% | +21.18% | 265M | |
| -0.86% | -3.23% | +1.82% | +24.94% | 124B | |
| -3.37% | +6.65% | +366.82% | +199.70% | 51.43B | |
| -1.16% | -2.99% | -13.40% | -42.57% | 40.11B | |
| +0.12% | -3.42% | +16.10% | -21.98% | 33.9B | |
| +0.17% | -3.13% | +47.65% | +67.13% | 24.68B | |
| +1.52% | +8.63% | +21.26% | -32.64% | 20.6B | |
| +2.38% | +8.14% | +369.69% | +688.09% | 19.4B | |
| +0.16% | +7.24% | +32.45% | +368.98% | 18.9B | |
| +2.25% | -11.77% | +57.15% | +230.88% | 18.01B | |
| Average | +0.18% | +0.74% | +92.27% | +150.37% | 35.13B | |
| Weighted average by Cap. | -0.54% | -0.21% | +84.08% | +103.57% |
Historical Quotes: H&R GmbH & Co. KGaA
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3cba92dd7.KKBaekjRzfy0wBLv8pWYs89h7HAZ-taA0HuNYBrng9Y.cpUWMhqUmqXTtXSlyu3u_aQWvxVvreXF_Re-Ll7S04FbyTxMBqu6ieaQVw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:58:24 | 6.240 | 237 | 5,741 |
| 12:05:39 | 6.260 | 2,043 | 5,504 |
| 12:05:39 | 6.260 | 1,241 | 3,461 |
| 12:05:39 | 6.260 | 397 | 2,220 |
| 12:05:17 | 6.220 | 1,103 | 1,823 |
Course Extremes
| 1 week | 5.86 |  | 6.3 |
| 1 month | 5.74 | | 6.68 |
| Current year | 3.91 | | 6.68 |
| 1 year | 3.91 | | 6.68 |
| 3 years | 3.23 | | 6.68 |
| 5 years | 3.23 | | 10.35 |
| 10 years | 3.23 | | 19.58 |
Monthly variations
Annual variations
| 2026 | +44.06% | ||
| 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
