EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0RRC: H&R Gmbh & CO Kgaa

24 Aug 2026
LAST:

6.240

CHANGE:
 0.06		OPEN:
6.240		HIGH:
6.240		ASK:
0.000		VOLUME:
560
CHG(%):
0.97		PREV:
6.180		LOW:
6.240		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Aug 266.2406.2406.2406.240560
21 Aug 266.1806.1806.1806.1802.3K
20 Aug 266.2206.2206.1606.160100
19 Aug 266.2406.2406.2406.2401.5K
18 Aug 266.2206.2406.2206.220264
17 Aug 266.2206.2206.2206.2200
14 Aug 266.2206.2206.2206.2201
13 Aug 265.9205.9205.9205.92014
12 Aug 265.9205.9205.9205.92014
11 Aug 265.9205.9205.9205.920100

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.
Address:Neuenkirchener Strasse 8, Salzbergen, Germany, 48499
Website:https://www.hur.com

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

Trailing P/E:0.04 
Price to Sales:0.12 
Price to Book:0.54 
Profit Margin:0.00 
Operating Margin:0.10 
Return on Assets:0.05 
Return on Equity:0.01 
EPS Ratio:1.38 
DivYield:0.02 
Div/Share:0.10 
Revenue:1.30B 
EBITDA:129.77M 
Shares:37.77M 
Market Cap:235.69M 

TECHNICAL INDICATORS

MA5:6.210.5%
MA10:6.121.9%
MA20:6.121.9%
MA50:5.807.6%
MA100:5.1920.2%
MA200:4.8129.6%
STO9:100.00 
STO14:100.00 
RSI14:55.74
MTM14:0.38
ROC14:0.06 
ATR:0.10 
Week High:6.240.0%
Week Low:6.161.3%
Month High:6.565.1%
Month Low:5.8629.6%
Year High:6.565.1%
Year Low:4.0056.0%
Volatility:11.51 

RECENT SPLITS

Date Ratio
06 Jul 20171-1

RECENT DIVIDENDS

Date Amount
28 May 2025$0.10
29 May 2024$0.10
24 May 2023$0.10
25 May 2018$0.40
01 Jun 2012$0.60
01 Jun 2011$0.65
28 May 2010$0.45
29 May 2009$0.39