EODData

MEMBERSHIP REGISTER LOG IN

FRA, 2HRA: H&R GmbH & Co. KGaA

06 Oct 2025
LAST:

4.880

CHANGE:
 0.01		OPEN:
4.880		HIGH:
4.880		ASK:
0.000		VOLUME:
204
CHG(%):
0.20		PREV:
4.890		LOW:
4.880		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Oct 254.8804.8804.8804.880204
02 Oct 254.8904.9104.8904.890204
01 Oct 254.8704.8704.8704.8700
30 Sep 254.8804.8804.8804.880306
29 Sep 254.8704.8704.8704.870306
26 Sep 254.8904.8904.8904.890306
25 Sep 254.8904.8904.8904.890306
24 Sep 254.8804.8804.8804.880306
23 Sep 254.8704.8804.8704.880306
22 Sep 254.9204.9204.9204.920400

COMPANY PROFILE

Name:H&R GmbH & Co. KGaA
About:H&R GmbH & Co. KGaA engages in the manufacture and sale of chemical-pharmaceutical raw materials and injection molded precision plastic parts in Europe, Africa, Asia, and internationally. It operates in three segments: ChemPharm Refining, ChemPharm Sales, and Plastics. The ChemPharm Refining segment manufactures and distributes paraffins, white oils, plasticizers, base oils, lubricants, and other crude oil-based specialty products, as well as by-products, such as feedstocks and bunker fuels. The ChemPharm Sales segment processes and distributes plasticizers, wax emulsions, paraffins, and other crude oil-based specialty products. The Plastics segment develops, manufactures, and sells precision plastic parts and components; and medical consumables for medical technology, automotive, and other traditional industries. It provides emulsifiers and bases, waxes and emulsions, petroleum jellies, cable filling compounds, and process oil, as well as construction, cosmetic, and pharmaceutical specialties. The company was formerly known as H&R Aktiengesellschaft and changed its name to H&R GmbH & Co. KGaA in August 2016. H&R GmbH & Co. KGaA was founded in 1919 and is headquartered in Salzbergen, Germany.
Sector:Basic Materials
Industry:Specialty Chemicals
Address:Neuenkirchener Strasse 8, Salzbergen, Germany, 48499
Website:https://www.hur.com
ISIN:DE000A2E4T77
LEI:529900NCRGGS5E0MGL93

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:21.35
DivYield:0.02
Div/Share:0.10
Price to Book:0.44
Price to Sales:0.14
EBITDA:85.32M
Shares:37.22M
Market Cap:181.64M

TECHNICAL INDICATORS

MA5:4.88
MA10:4.89
MA20:4.88
MA50:4.92
MA100:4.92
MA200:4.35
STO9:25.00
STO14:11.11
RSI14:50.00
WPR14:-88.89
MTM14:-0.03
ROC14:-0.01
ATR:0.03
Week High:4.91
Week Low:4.87
Month High:4.96
Month Low:4.81
Year High:5.06
Year Low:3.23
Volatility:14.85

RECENT SPLITS

Date Ratio
06 Jul 201751-50

RECENT DIVIDENDS

Date Amount
28 May 2025$0.10
29 May 2024$0.10
24 May 2023$0.10
25 May 2018$0.28
01 Jun 2012$0.59
01 Jun 2011$0.64