Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.052 | 1.072 | 1.024 | 1.070 | 1.070 | 207,031 |
| 2024-08-30 | 1.058 | 1.060 | 1.022 | 1.050 | 1.050 | 212,823 |
| 2024-08-29 | 1.018 | 1.064 | 1.018 | 1.060 | 1.060 | 251,511 |
| 2024-08-28 | 1.006 | 1.028 | 1.002 | 1.016 | 1.016 | 144,266 |
| 2024-08-27 | 1.012 | 1.028 | 1.008 | 1.016 | 1.016 | 194,489 |
| 2024-08-26 | 1.010 | 1.028 | 1.010 | 1.014 | 1.014 | 112,318 |
| 2024-08-23 | 1.018 | 1.024 | 1.008 | 1.024 | 1.024 | 226,137 |
| 2024-08-22 | 1.014 | 1.018 | 1.004 | 1.008 | 1.008 | 222,160 |
| 2024-08-21 | 0.981 | 1.020 | 0.981 | 1.018 | 1.018 | 222,715 |
| 2024-08-20 | 1.028 | 1.028 | 0.986 | 0.986 | 0.986 | 416,943 |
| 2024-08-19 | 1.000 | 1.014 | 0.995 | 1.008 | 1.008 | 618,361 |
| 2024-08-16 | 0.981 | 1.026 | 0.981 | 1.006 | 1.006 | 486,462 |
| 2024-08-15 | 0.998 | 1.012 | 0.981 | 1.012 | 1.012 | 192,377 |
| 2024-08-14 | 1.004 | 1.008 | 0.986 | 0.994 | 0.994 | 287,348 |
| 2024-08-13 | 1.008 | 1.008 | 0.996 | 0.999 | 0.999 | 462,617 |
| 2024-08-12 | 1.000 | 1.004 | 0.991 | 0.998 | 0.998 | 216,276 |
| 2024-08-09 | 0.990 | 1.012 | 0.988 | 0.998 | 0.998 | 384,914 |
| 2024-08-08 | 1.004 | 1.010 | 0.978 | 1.008 | 1.008 | 407,237 |
| 2024-08-07 | 0.994 | 1.046 | 0.960 | 1.006 | 1.006 | 878,136 |
| 2024-08-06 | 0.999 | 1.022 | 0.947 | 0.965 | 0.965 | 745,159 |
| 2024-08-05 | 0.955 | 0.978 | 0.911 | 0.975 | 0.975 | 1,036,840 |
| 2024-08-02 | 1.056 | 1.056 | 1.000 | 1.010 | 1.010 | 974,688 |
| 2024-08-01 | 1.158 | 1.190 | 1.052 | 1.056 | 1.056 | 695,579 |
| 2024-07-31 | 1.132 | 1.138 | 1.120 | 1.128 | 1.128 | 222,888 |
| 2024-07-30 | 1.112 | 1.142 | 1.112 | 1.114 | 1.114 | 257,664 |
| 2024-07-29 | 1.148 | 1.154 | 1.086 | 1.100 | 1.100 | 871,171 |
| 2024-07-26 | 1.170 | 1.178 | 1.136 | 1.146 | 1.146 | 196,472 |
| 2024-07-25 | 1.200 | 1.202 | 1.122 | 1.170 | 1.170 | 777,188 |
| 2024-07-24 | 1.222 | 1.222 | 1.200 | 1.208 | 1.208 | 188,420 |
| 2024-07-23 | 1.238 | 1.238 | 1.198 | 1.218 | 1.218 | 211,927 |
| 2024-07-22 | 1.194 | 1.226 | 1.180 | 1.202 | 1.202 | 294,139 |
| 2024-07-19 | 1.256 | 1.256 | 1.194 | 1.198 | 1.198 | 401,203 |
| 2024-07-18 | 1.244 | 1.248 | 1.220 | 1.228 | 1.228 | 527,261 |
| 2024-07-17 | 1.242 | 1.254 | 1.234 | 1.234 | 1.234 | 413,914 |
| 2024-07-16 | 1.260 | 1.306 | 1.242 | 1.250 | 1.250 | 907,336 |
| 2024-07-15 | 1.266 | 1.340 | 1.266 | 1.300 | 1.300 | 672,633 |
| 2024-07-12 | 1.238 | 1.288 | 1.238 | 1.270 | 1.270 | 704,451 |
| 2024-07-11 | 1.208 | 1.248 | 1.182 | 1.232 | 1.232 | 542,494 |
| 2024-07-10 | 1.210 | 1.210 | 1.198 | 1.208 | 1.208 | 345,926 |
| 2024-07-09 | 1.248 | 1.248 | 1.210 | 1.210 | 1.210 | 362,381 |
| 2024-07-08 | 1.206 | 1.260 | 1.192 | 1.232 | 1.232 | 713,943 |
| 2024-07-05 | 1.250 | 1.252 | 1.190 | 1.200 | 1.200 | 1,137,222 |
| 2024-07-04 | 1.238 | 1.256 | 1.236 | 1.240 | 1.240 | 252,392 |
| 2024-07-03 | 1.240 | 1.268 | 1.222 | 1.234 | 1.234 | 718,953 |
| 2024-07-02 | 1.260 | 1.274 | 1.238 | 1.254 | 1.254 | 621,909 |
| 2024-07-01 | 1.290 | 1.294 | 1.256 | 1.256 | 1.256 | 316,916 |
| 2024-06-28 | 1.336 | 1.336 | 1.270 | 1.270 | 1.270 | 309,094 |
| 2024-06-27 | 1.290 | 1.330 | 1.290 | 1.306 | 1.306 | 742,941 |
| 2024-06-26 | 1.340 | 1.340 | 1.280 | 1.284 | 1.284 | 345,464 |
| 2024-06-25 | 1.302 | 1.348 | 1.296 | 1.318 | 1.318 | 712,108 |
| 2024-06-24 | 1.280 | 1.320 | 1.260 | 1.300 | 1.300 | 339,646 |
| 2024-06-21 | 1.280 | 1.286 | 1.242 | 1.270 | 1.270 | 766,770 |
| 2024-06-20 | 1.252 | 1.282 | 1.232 | 1.256 | 1.256 | 753,032 |
| 2024-06-19 | 1.330 | 1.330 | 1.206 | 1.232 | 1.232 | 1,621,196 |
| 2024-06-18 | 1.394 | 1.394 | 1.314 | 1.326 | 1.326 | 1,089,327 |
| 2024-06-17 | 1.358 | 1.386 | 1.340 | 1.372 | 1.372 | 904,324 |
| 2024-06-14 | 1.318 | 1.366 | 1.304 | 1.344 | 1.344 | 1,820,618 |
| 2024-06-13 | 1.260 | 1.324 | 1.260 | 1.320 | 1.320 | 2,310,761 |
| 2024-06-12 | 1.196 | 1.258 | 1.184 | 1.250 | 1.250 | 1,430,916 |
| 2024-06-11 | 1.158 | 1.216 | 1.146 | 1.200 | 1.200 | 1,344,630 |
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.