EODData

MEMBERSHIP REGISTER LOG IN

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

27 Nov 2025
LAST:

4.870

CHANGE:
 0.00		OPEN:
4.870		HIGH:
4.870		ASK:
0.000		VOLUME:
26
CHG(%):
0.00		PREV:
4.870		LOW:
4.870		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Nov 254.8704.8704.8704.87026
26 Nov 254.8704.8704.8704.870100
25 Nov 254.6304.6304.6304.6304
24 Nov 254.6304.6304.6304.630100
21 Nov 254.7504.9104.7504.9106
20 Nov 254.7504.9104.7504.9106
19 Nov 254.7504.9104.7504.9106
18 Nov 254.7504.9104.7504.910100
17 Nov 254.9204.9204.9204.9201
14 Nov 254.9204.9204.9204.9201

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:0.13 
Price to Book:0.45 
Profit Margin:0.01 
Operating Margin:-0.03 
Return on Assets:0.01 
Return on Equity:0.02 
EPS Ratio:1.38 
DivYield:0.02 
Div/Share:0.10 
Revenue:1.326B 
EBITDA:85.32M 
Shares:37.77M 
Market Cap:183.95M 

TECHNICAL INDICATORS

MA5:4.781.8%
MA10:4.850.5%
MA20:4.890.4%
MA50:4.921.1%
MA100:4.951.7%
MA200:4.586.3%
STO9:82.76 
STO14:82.76 
RSI14:42.37
WPR14:-17.24 
MTM14:-0.05
ROC14:-0.01 
ATR:0.09 
Week High:4.910.8%
Week Low:4.635.2%
Month High:4.961.8%
Month Low:4.636.3%
Year High:5.063.9%
Year Low:3.3346.2%
Volatility:12.13 

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