|
Market Closed -
Xetra
11:35:39 2026-08-18 EDT
|
5-day change | 1st Jan Change | ||
| 6.180 EUR | 0.00% |
|
+1.64% | +44.06% |
Stock exchange
Xetra
2HRA 6.180 €
0.00%
115K
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 2HRA | 6.180EUR | 0.00% | 115K € | ||
Börse Stuttgart
| 2HRA | 6.100EUR | +0.33% | 2.44K € | |
|
Tradegate
| 2HRA | 6.180EUR | +0.32% | 2.31K € | |
|
CBOE
| 2HRAd | 6.210EUR | +0.32% | 49.68 € | |
|
Deutsche Boerse AG
| 2HRA | 6.040EUR | 0.00% | 0 € | |
|
CBOE
| 0RRC | 7.000EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| 2HRA | 6.220EUR | -0.32% | 0 € | |
|
Berne S.E.
| 2HRA | 5.812CHF | +0.51% | 0 CHF | |
|
Wiener Boerse
| 2HRA | 6.180EUR | +0.32% | 0 € |
Quotes 5-day view: H&R GmbH & Co. KGaA
Delayed Quote Xetra
| 2026-08-12 | 2026-08-13 | 2026-08-14 | 2026-08-17 | 2026-08-18 | |
|---|---|---|---|---|---|
| Last | €5.960 | €6.200 | €6.160 | €6.180 | €6.180 |
| Volume | 7,692 | 13,119 | 7,318 | 6,060 | 18,567 |
| Change | -1.97% | +4.03% | -0.65% | +0.32% | 0.00% |
| Opening | €6.040 | €6.000 | €6.220 | €6.220 | €6.240 |
| High | €6.040 | €6.200 | €6.300 | €6.260 | €6.240 |
| Low | €5.860 | €5.860 | €6.120 | €6.180 | €6.140 |
Performance
| 1 week | +1.64% | ||
| Current month | +3.00% | ||
| 1 month | -4.04% | ||
| 3 months | +36.73% | ||
| 6 months | +38.57% | ||
| Current year | +44.06% | ||
| 1 year | +23.11% | ||
| 3 years | +23.11% | ||
| 5 years | -35.49% | ||
| 10 years | -63.86% |
Volumes
marketsDaily volume
18,567
Estimated daily volume
18,567
Avg. Volume 20 sessions
8,858
Daily volume ratio
2.1
Avg. Volume 20 sessions
54,742.44
Avg. Volume 20 sessions USD
63,411.45
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)
230,136,972
Market Cap (USD)
266,454,755
Net sales (EUR)
1,242,186,000
Net sales (USD)
1,438,214,658
Number of employees
1,688
Sales / Employee (EUR)
735,892
Sales / Employee (USD)
852,023
Free-Float
21.97 %
Free-Float capitalization (EUR)
50,561,095
Free-Float capitalization (USD)
58,540,113
Average Daily Capital Traded
0.02%
Indicators
Moving average 5 days
6.136
Moving average 20 days
6.179
Moving average 50 days
5.646
Moving average 100 days
5.088
Price spread / (MMA5)
-0.71%
Price spread / (MMA20)
-0.02%
Price spread / (MMA50)
-8.64%
Price spread / (MMA100)
-17.66%
STIM
RSI 9 days
56.27
RSI 14 days
57.24
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | +1.64% | +23.11% | +23.11% | 266M | |
| +0.13% | -2.70% | +2.08% | +25.82% | 123B | |
| -0.25% | +5.26% | +332.43% | +201.20% | 49.93B | |
| -0.04% | -3.12% | -16.22% | -42.66% | 39.65B | |
| +0.19% | -3.15% | +16.84% | -20.19% | 33.96B | |
| +2.70% | -1.01% | +52.43% | +72.40% | 24.74B | |
| +0.93% | +2.11% | +23.38% | -32.92% | 20.91B | |
| -6.66% | -8.99% | +324.00% | +606.74% | 20.24B | |
| +1.40% | +8.04% | +35.59% | +366.35% | 18.93B | |
| -0.87% | -4.44% | +58.10% | +234.27% | 18.42B | |
| Average | -0.25% | +1.22% | +85.17% | +143.41% | 35B | |
| Weighted average by Cap. | -0.08% | +0.09% | +76.79% | +101.38% |
Historical Quotes: H&R GmbH & Co. KGaA
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f971a824257c4f83.LzZ6_YVeDl0VNBaMgK7dGpxIB1lHQs0rE-6MdU2UVFU.YmZMqMMuPTB2ViXDwcLwKvV4bm8RDPttdY3rPDzRJQBGWDDKtytaKCBBcQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:29:04 | 6.140 | 124 | 15,839 |
| 10:03:40 | 6.200 | 16 | 15,715 |
| 09:58:03 | 6.200 | 10,000 | 15,699 |
| 09:22:08 | 6.220 | 186 | 5,699 |
| 09:20:32 | 6.240 | 822 | 5,513 |
| 09:14:29 | 6.240 | 137 | 4,691 |
| 09:11:49 | 6.240 | 141 | 4,554 |
| 09:10:35 | 6.220 | 400 | 4,413 |
| 08:32:22 | 6.240 | 2,678 | 4,013 |
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
