Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1.150 | 1.162 | 1.128 | 1.156 | 1.156 | 379,657 |
| 2024-06-07 | 1.190 | 1.190 | 1.138 | 1.160 | 1.160 | 583,248 |
| 2024-06-06 | 1.200 | 1.230 | 1.172 | 1.172 | 1.172 | 1,103,770 |
| 2024-06-05 | 1.180 | 1.198 | 1.172 | 1.196 | 1.196 | 443,690 |
| 2024-06-04 | 1.200 | 1.208 | 1.170 | 1.176 | 1.176 | 709,257 |
| 2024-06-03 | 1.174 | 1.240 | 1.174 | 1.194 | 1.194 | 939,832 |
| 2024-05-31 | 1.150 | 1.164 | 1.122 | 1.164 | 1.164 | 8,463,352 |
| 2024-05-30 | 1.160 | 1.176 | 1.144 | 1.156 | 1.156 | 695,775 |
| 2024-05-29 | 1.180 | 1.194 | 1.174 | 1.182 | 1.182 | 769,442 |
| 2024-05-28 | 1.164 | 1.198 | 1.156 | 1.186 | 1.186 | 677,974 |
| 2024-05-27 | 1.118 | 1.166 | 1.112 | 1.164 | 1.164 | 1,036,021 |
| 2024-05-24 | 1.092 | 1.106 | 1.070 | 1.106 | 1.106 | 507,513 |
| 2024-05-23 | 1.084 | 1.108 | 1.076 | 1.100 | 1.100 | 698,297 |
| 2024-05-22 | 1.092 | 1.094 | 1.064 | 1.084 | 1.084 | 559,055 |
| 2024-05-21 | 1.110 | 1.126 | 1.092 | 1.106 | 1.106 | 834,231 |
| 2024-05-20 | 1.192 | 1.192 | 1.110 | 1.122 | 1.122 | 1,052,644 |
| 2024-05-17 | 1.142 | 1.200 | 1.140 | 1.184 | 1.184 | 2,855,403 |
| 2024-05-16 | 1.012 | 1.130 | 1.010 | 1.124 | 1.124 | 2,349,567 |
| 2024-05-15 | 1.016 | 1.018 | 0.959 | 1.014 | 1.014 | 1,572,082 |
| 2024-05-14 | 0.976 | 0.994 | 0.968 | 0.987 | 0.987 | 447,565 |
| 2024-05-13 | 0.969 | 0.983 | 0.968 | 0.976 | 0.976 | 308,356 |
| 2024-05-10 | 0.941 | 0.979 | 0.941 | 0.972 | 0.972 | 935,093 |
| 2024-05-09 | 0.940 | 0.953 | 0.937 | 0.937 | 0.937 | 643,353 |
| 2024-05-08 | 0.932 | 0.960 | 0.932 | 0.943 | 0.943 | 560,349 |
| 2024-05-07 | 0.956 | 0.956 | 0.916 | 0.946 | 0.946 | 405,526 |
| 2024-05-06 | 0.930 | 0.941 | 0.928 | 0.941 | 0.941 | 299,288 |
| 2024-05-03 | 0.957 | 0.957 | 0.921 | 0.928 | 0.928 | 444,904 |
| 2024-05-02 | 0.946 | 0.946 | 0.931 | 0.936 | 0.936 | 363,139 |
| 2024-04-30 | 0.941 | 0.958 | 0.937 | 0.945 | 0.945 | 652,617 |
| 2024-04-29 | 0.902 | 0.971 | 0.902 | 0.941 | 0.941 | 1,096,033 |
| 2024-04-26 | 0.883 | 0.888 | 0.862 | 0.882 | 0.882 | 794,548 |
| 2024-04-25 | 0.896 | 0.899 | 0.854 | 0.854 | 0.854 | 1,599,983 |
| 2024-04-24 | 0.930 | 0.936 | 0.900 | 0.900 | 0.900 | 520,204 |
| 2024-04-23 | 0.937 | 0.937 | 0.921 | 0.926 | 0.926 | 340,024 |
| 2024-04-22 | 0.940 | 0.949 | 0.920 | 0.931 | 0.931 | 617,777 |
| 2024-04-19 | 0.950 | 0.950 | 0.926 | 0.931 | 0.931 | 487,032 |
| 2024-04-18 | 0.972 | 0.972 | 0.942 | 0.960 | 0.960 | 435,132 |
| 2024-04-17 | 0.981 | 0.981 | 0.950 | 0.959 | 0.959 | 405,622 |
| 2024-04-16 | 0.981 | 0.985 | 0.942 | 0.948 | 0.948 | 1,419,341 |
| 2024-04-15 | 1.018 | 1.018 | 0.990 | 0.990 | 0.990 | 792,178 |
| 2024-04-12 | 1.022 | 1.048 | 1.008 | 1.010 | 1.010 | 515,824 |
| 2024-04-11 | 1.062 | 1.062 | 1.020 | 1.024 | 1.024 | 413,963 |
| 2024-04-10 | 1.044 | 1.064 | 1.034 | 1.042 | 1.042 | 557,372 |
| 2024-04-09 | 1.058 | 1.066 | 1.050 | 1.054 | 1.054 | 279,853 |
| 2024-04-08 | 1.042 | 1.070 | 1.042 | 1.060 | 1.060 | 348,592 |
| 2024-04-05 | 1.038 | 1.052 | 1.032 | 1.042 | 1.042 | 390,319 |
| 2024-04-04 | 1.040 | 1.060 | 1.032 | 1.054 | 1.054 | 418,068 |
| 2024-04-03 | 1.012 | 1.044 | 1.012 | 1.040 | 1.040 | 500,041 |
| 2024-04-02 | 1.048 | 1.074 | 1.016 | 1.016 | 1.016 | 748,088 |
| 2024-03-28 | 1.017 | 1.044 | 1.008 | 1.040 | 1.040 | 837,999 |
| 2024-03-27 | 1.036 | 1.036 | 1.009 | 1.023 | 1.023 | 430,334 |
| 2024-03-26 | 0.999 | 1.035 | 0.999 | 1.013 | 1.013 | 814,292 |
| 2024-03-25 | 0.999 | 1.010 | 0.990 | 1.002 | 1.002 | 439,084 |
| 2024-03-22 | 0.998 | 1.004 | 0.987 | 0.994 | 0.994 | 328,796 |
| 2024-03-21 | 1.018 | 1.018 | 0.986 | 0.996 | 0.996 | 502,711 |
| 2024-03-20 | 0.974 | 1.010 | 0.974 | 1.000 | 1.000 | 401,662 |
| 2024-03-19 | 0.985 | 1.000 | 0.963 | 0.986 | 0.986 | 829,249 |
| 2024-03-18 | 1.000 | 1.013 | 0.988 | 0.988 | 0.988 | 524,348 |
| 2024-03-15 | 1.000 | 1.017 | 0.990 | 0.999 | 0.999 | 543,165 |
| 2024-03-14 | 1.008 | 1.035 | 0.998 | 1.000 | 1.000 | 577,514 |
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.