|
Market Closed -
Xetra
11:35:23 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 7.160 EUR | +0.85% |
|
+1.13% | +66.90% |
Stock exchange
Xetra
2HRA 7.160 €
+0.85%
55K
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 2HRA | 7.160EUR | +0.85% | 55K € | ||
Tradegate
| 2HRA | 7.160EUR | +1.13% | 196K € | |
|
Boerse Muenchen
| 2HRA | 7.200EUR | +1.12% | 3.6K € | |
|
CBOE
| 2HRAd | 7.100EUR | +1.57% | 99.4 € | |
|
Deutsche Boerse AG
| 2HRA | 7.000EUR | -0.85% | 0 € | |
|
CBOE
| 0RRC | 6.440EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| 2HRA | 7.100EUR | +1.14% | 0 € | |
|
Berne S.E.
| 2HRA | 6.732CHF | +0.37% | 0 CHF | |
|
Wiener Boerse
| 2HRA | 7.080EUR | 0.00% | 0 € |
Quotes 5-day view: H&R GmbH & Co. KGaA
Delayed Quote Xetra
| 2026-09-07 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | €7.140 | €7.040 | €7.140 | €7.100 | €7.160 |
| Volume | 6,212 | 1,788 | 4,660 | 14,479 | 7,681 |
| Change | +0.85% | -1.40% | +1.42% | -0.56% | +0.85% |
| Opening | €7.080 | €7.180 | €7.100 | €7.040 | €7.120 |
| High | €7.200 | €7.180 | €7.140 | €7.140 | €7.160 |
| Low | €7.040 | €6.980 | €6.860 | €7.040 | €7.080 |
Performance
| 1 day | +0.85% | ||
| 1 week | +1.13% | ||
| Current month | +5.29% | ||
| 1 month | +17.76% | ||
| 3 months | +53.98% | ||
| 6 months | +67.29% | ||
| Current year | +66.90% | ||
| 1 year | +44.94% | ||
| 3 years | +47.33% | ||
| 5 years | -29.80% | ||
| 10 years | -61.48% |
Volumes
marketsDaily volume
7,681
Estimated daily volume
7,681
Avg. Volume 20 sessions
6,758
Daily volume ratio
1.14
Avg. Volume 20 sessions
48,387.28
Avg. Volume 20 sessions USD
56,109.89
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)
266,507,701
Market Cap (USD)
309,317,202
Net sales (EUR)
1,242,186,000
Net sales (USD)
1,441,720,056
Number of employees
1,688
Sales / Employee (EUR)
735,892
Sales / Employee (USD)
854,100
Free-Float
21.97 %
Free-Float capitalization (EUR)
58,551,745
Free-Float capitalization (USD)
67,956,993
Average Daily Capital Traded
0.02%
Indicators
Moving average 5 days
7.116
Moving average 20 days
6.658
Moving average 50 days
6.318
Moving average 100 days
5.55
Price spread / (MMA5)
-0.61%
Price spread / (MMA20)
-7.01%
Price spread / (MMA50)
-11.77%
Price spread / (MMA100)
-22.49%
RSI 9 days
73.61
RSI 14 days
72.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.85% | +1.13% | +44.94% | +47.33% | 309M | |
| -0.16% | -2.30% | +3.36% | +20.83% | 123B | |
| -3.89% | +3.99% | +527.01% | +245.36% | 58.8B | |
| +0.65% | +0.73% | -15.59% | -44.67% | 39.78B | |
| -3.43% | -4.07% | +8.87% | -21.27% | 34.76B | |
| -2.96% | -1.76% | +36.43% | +65.31% | 25.99B | |
| -0.36% | +3.94% | +59.39% | +377.00% | 21.11B | |
| -0.95% | +0.27% | +14.82% | -36.51% | 20.57B | |
| -5.36% | -5.42% | +41.23% | +10.21% | 19.41B | |
| -10.68% | -7.95% | +232.91% | +470.54% | 17.66B | |
| Average | -2.63% | -0.58% | +95.33% | +113.41% | 36.14B | |
| Weighted average by Cap. | -2.04% | -0.82% | +106.59% | +88.27% |
Historical Quotes: H&R GmbH & Co. KGaA
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4af4d27019c496fb8cbacb.1VxUKuISSWiGgxP6NAk2M2JTjrOS66Lv6JNBapp09Pc.4xYSH5NAAT_P4GORRVp6fj0g7Ov8nfSLmcQKL9QGw5G_JgBjoSs8P-XucA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:23 | 7.160 | 4,003 | 7,681 |
| 11:28:38 | 7.140 | 69 | 3,678 |
| 11:28:38 | 7.080 | 14 | 3,609 |
| 11:27:15 | 7.080 | 27 | 3,595 |
| 11:26:06 | 7.080 | 44 | 3,568 |
| 11:26:06 | 7.080 | 204 | 3,524 |
| 11:26:06 | 7.080 | 423 | 3,320 |
| 11:22:22 | 7.120 | 960 | 2,897 |
| 11:22:05 | 7.120 | 1,000 | 1,937 |
| 08:08:28 | 7.160 | 71 | 937 |
Price Extremes
| 1 week | 6.86 |  | 7.2 |
| 1 month | 5.86 | | 7.2 |
| Current year | 3.91 | | 7.2 |
| 1 year | 3.91 | | 7.2 |
| 3 years | 3.23 | | 7.2 |
| 5 years | 3.23 | | 10.3 |
| 10 years | 3.23 | | 19.58 |
Monthly variations
Annual variations
| 2026 | +66.90% | ||
| 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
