Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.360 | 1.367 | 1.340 | 1.358 | 1.358 | 369,769 |
| 2026-10-16 | 1.375 | 1.389 | 1.360 | 1.361 | 1.361 | 370,240 |
| 2026-10-15 | 1.360 | 1.370 | 1.343 | 1.360 | 1.360 | 608,893 |
| 2026-10-14 | 1.407 | 1.407 | 1.364 | 1.367 | 1.367 | 199,339 |
| 2026-10-13 | 1.380 | 1.398 | 1.360 | 1.366 | 1.366 | 321,023 |
| 2026-10-12 | 1.410 | 1.410 | 1.355 | 1.365 | 1.365 | 243,961 |
| 2026-10-09 | 1.365 | 1.388 | 1.357 | 1.362 | 1.362 | 225,409 |
| 2026-10-08 | 1.385 | 1.385 | 1.351 | 1.363 | 1.363 | 416,773 |
| 2026-10-07 | 1.430 | 1.431 | 1.382 | 1.389 | 1.389 | 376,665 |
| 2026-10-06 | 1.408 | 1.431 | 1.405 | 1.424 | 1.424 | 268,074 |
| 2026-10-05 | 1.440 | 1.440 | 1.399 | 1.403 | 1.403 | 316,281 |
| 2026-10-02 | 1.398 | 1.432 | 1.393 | 1.408 | 1.408 | 368,861 |
| 2026-10-01 | 1.430 | 1.446 | 1.390 | 1.399 | 1.399 | 286,172 |
| 2026-09-30 | 1.410 | 1.447 | 1.407 | 1.440 | 1.440 | 805,518 |
| 2026-09-29 | 1.420 | 1.432 | 1.397 | 1.408 | 1.408 | 448,064 |
| 2026-09-28 | 1.400 | 1.429 | 1.381 | 1.411 | 1.411 | 470,690 |
| 2026-09-25 | 1.368 | 1.391 | 1.365 | 1.391 | 1.391 | 353,072 |
| 2026-09-24 | 1.393 | 1.396 | 1.361 | 1.368 | 1.368 | 346,678 |
| 2026-09-23 | 1.398 | 1.398 | 1.368 | 1.398 | 1.398 | 267,261 |
| 2026-09-22 | 1.363 | 1.388 | 1.357 | 1.382 | 1.382 | 251,751 |
| 2026-09-21 | 1.363 | 1.401 | 1.354 | 1.357 | 1.357 | 662,102 |
| 2026-09-18 | 1.389 | 1.389 | 1.357 | 1.360 | 1.360 | 355,574 |
| 2026-09-17 | 1.360 | 1.396 | 1.360 | 1.378 | 1.378 | 320,655 |
| 2026-09-16 | 1.379 | 1.385 | 1.359 | 1.363 | 1.363 | 517,382 |
| 2026-09-15 | 1.383 | 1.383 | 1.359 | 1.376 | 1.376 | 629,170 |
| 2026-09-14 | 1.376 | 1.381 | 1.357 | 1.379 | 1.379 | 647,549 |
| 2026-09-11 | 1.385 | 1.389 | 1.370 | 1.377 | 1.377 | 705,561 |
| 2026-09-10 | 1.430 | 1.442 | 1.370 | 1.376 | 1.376 | 725,288 |
| 2026-09-09 | 1.415 | 1.429 | 1.410 | 1.429 | 1.429 | 387,400 |
| 2026-09-08 | 1.466 | 1.472 | 1.424 | 1.428 | 1.428 | 396,646 |
| 2026-09-07 | 1.458 | 1.476 | 1.440 | 1.466 | 1.466 | 374,418 |
| 2026-09-04 | 1.469 | 1.469 | 1.418 | 1.441 | 1.441 | 561,513 |
| 2026-09-03 | 1.456 | 1.466 | 1.438 | 1.446 | 1.446 | 406,245 |
| 2026-09-02 | 1.469 | 1.473 | 1.446 | 1.456 | 1.456 | 370,937 |
| 2026-09-01 | 1.485 | 1.513 | 1.457 | 1.474 | 1.474 | 714,687 |
| 2026-08-31 | 1.530 | 1.532 | 1.475 | 1.482 | 1.482 | 456,861 |
| 2026-08-28 | 1.530 | 1.560 | 1.524 | 1.537 | 1.537 | 874,043 |
| 2026-08-27 | 1.480 | 1.529 | 1.480 | 1.525 | 1.525 | 700,458 |
| 2026-08-26 | 1.446 | 1.491 | 1.440 | 1.485 | 1.485 | 942,002 |
| 2026-08-25 | 1.430 | 1.459 | 1.427 | 1.447 | 1.447 | 744,879 |
| 2026-08-24 | 1.435 | 1.435 | 1.403 | 1.414 | 1.414 | 382,463 |
| 2026-08-21 | 1.408 | 1.447 | 1.389 | 1.428 | 1.428 | 507,618 |
| 2026-08-20 | 1.419 | 1.454 | 1.396 | 1.404 | 1.404 | 644,212 |
| 2026-08-19 | 1.370 | 1.439 | 1.310 | 1.439 | 1.439 | 1,238,863 |
| 2026-08-18 | 1.420 | 1.436 | 1.394 | 1.402 | 1.402 | 760,519 |
| 2026-08-17 | 1.440 | 1.450 | 1.416 | 1.417 | 1.417 | 314,330 |
| 2026-08-14 | 1.460 | 1.460 | 1.413 | 1.431 | 1.431 | 408,426 |
| 2026-08-13 | 1.428 | 1.456 | 1.428 | 1.444 | 1.444 | 320,655 |
| 2026-08-12 | 1.434 | 1.456 | 1.425 | 1.433 | 1.433 | 327,190 |
| 2026-08-11 | 1.447 | 1.454 | 1.434 | 1.441 | 1.441 | 300,051 |
| 2026-08-10 | 1.470 | 1.472 | 1.435 | 1.448 | 1.448 | 396,661 |
| 2026-08-07 | 1.434 | 1.505 | 1.425 | 1.462 | 1.462 | 1,260,299 |
| 2026-08-06 | 1.415 | 1.444 | 1.405 | 1.426 | 1.426 | 613,584 |
| 2026-08-05 | 1.404 | 1.436 | 1.392 | 1.406 | 1.406 | 668,145 |
| 2026-08-04 | 1.400 | 1.413 | 1.376 | 1.400 | 1.400 | 690,493 |
| 2026-08-03 | 1.378 | 1.396 | 1.360 | 1.376 | 1.376 | 916,384 |
| 2026-07-31 | 1.359 | 1.393 | 1.348 | 1.353 | 1.353 | 779,595 |
| 2026-07-30 | 1.378 | 1.378 | 1.341 | 1.367 | 1.367 | 838,912 |
| 2026-07-29 | 1.375 | 1.393 | 1.368 | 1.377 | 1.377 | 321,194 |
| 2026-07-28 | 1.379 | 1.390 | 1.362 | 1.381 | 1.381 | 331,230 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.