Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.025 | 1.027 | 1.012 | 1.014 | 1.014 | 338,645 |
| 2024-03-12 | 1.037 | 1.043 | 1.016 | 1.029 | 1.029 | 268,459 |
| 2024-03-11 | 1.008 | 1.016 | 0.993 | 1.015 | 1.015 | 556,844 |
| 2024-03-08 | 1.026 | 1.026 | 1.000 | 1.008 | 1.008 | 542,393 |
| 2024-03-07 | 1.010 | 1.028 | 1.005 | 1.024 | 1.024 | 247,288 |
| 2024-03-06 | 1.028 | 1.036 | 1.011 | 1.016 | 1.016 | 699,362 |
| 2024-03-05 | 1.046 | 1.052 | 1.030 | 1.031 | 1.031 | 323,939 |
| 2024-03-04 | 1.051 | 1.068 | 1.045 | 1.051 | 1.051 | 326,283 |
| 2024-03-01 | 1.038 | 1.055 | 1.030 | 1.052 | 1.052 | 329,847 |
| 2024-02-29 | 1.031 | 1.033 | 1.016 | 1.023 | 1.023 | 498,668 |
| 2024-02-28 | 1.074 | 1.074 | 1.028 | 1.037 | 1.037 | 477,970 |
| 2024-02-27 | 1.060 | 1.078 | 1.044 | 1.072 | 1.072 | 451,084 |
| 2024-02-26 | 1.050 | 1.060 | 1.040 | 1.058 | 1.058 | 422,918 |
| 2024-02-23 | 1.060 | 1.066 | 1.040 | 1.047 | 1.047 | 223,472 |
| 2024-02-22 | 1.020 | 1.074 | 1.020 | 1.060 | 1.060 | 810,872 |
| 2024-02-21 | 1.017 | 1.023 | 0.997 | 1.023 | 1.023 | 281,773 |
| 2024-02-20 | 1.005 | 1.013 | 0.994 | 1.009 | 1.009 | 413,188 |
| 2024-02-19 | 1.033 | 1.033 | 1.006 | 1.013 | 1.013 | 286,243 |
| 2024-02-16 | 1.010 | 1.035 | 1.010 | 1.026 | 1.026 | 313,174 |
| 2024-02-15 | 1.036 | 1.040 | 1.005 | 1.005 | 1.005 | 584,289 |
| 2024-02-14 | 1.023 | 1.037 | 0.993 | 1.034 | 1.034 | 665,793 |
| 2024-02-13 | 0.994 | 1.033 | 0.987 | 1.032 | 1.032 | 1,099,518 |
| 2024-02-12 | 1.000 | 1.011 | 0.980 | 0.986 | 0.986 | 762,325 |
| 2024-02-09 | 1.032 | 1.032 | 0.991 | 0.997 | 0.997 | 755,571 |
| 2024-02-08 | 0.950 | 1.040 | 0.950 | 1.008 | 1.008 | 1,679,118 |
| 2024-02-07 | 1.091 | 1.099 | 0.927 | 0.927 | 0.927 | 2,229,564 |
| 2024-02-06 | 1.050 | 1.080 | 1.050 | 1.065 | 1.065 | 521,128 |
| 2024-02-05 | 1.099 | 1.101 | 1.050 | 1.054 | 1.054 | 876,079 |
| 2024-02-02 | 1.138 | 1.139 | 1.094 | 1.094 | 1.094 | 434,280 |
| 2024-02-01 | 1.138 | 1.138 | 1.108 | 1.112 | 1.112 | 330,173 |
| 2024-01-31 | 1.112 | 1.113 | 1.089 | 1.100 | 1.100 | 379,689 |
| 2024-01-30 | 1.120 | 1.122 | 1.096 | 1.116 | 1.116 | 262,799 |
| 2024-01-29 | 1.100 | 1.105 | 1.066 | 1.103 | 1.103 | 651,398 |
| 2024-01-26 | 1.101 | 1.112 | 1.093 | 1.112 | 1.112 | 515,477 |
| 2024-01-25 | 1.137 | 1.137 | 1.101 | 1.102 | 1.102 | 335,133 |
| 2024-01-24 | 1.114 | 1.143 | 1.114 | 1.136 | 1.136 | 391,077 |
| 2024-01-23 | 1.110 | 1.130 | 1.109 | 1.115 | 1.115 | 310,766 |
| 2024-01-22 | 1.086 | 1.117 | 1.086 | 1.105 | 1.105 | 350,706 |
| 2024-01-19 | 1.140 | 1.162 | 1.102 | 1.109 | 1.109 | 439,075 |
| 2024-01-18 | 1.101 | 1.150 | 1.090 | 1.150 | 1.150 | 479,495 |
| 2024-01-17 | 1.110 | 1.111 | 1.086 | 1.091 | 1.091 | 497,187 |
| 2024-01-16 | 1.146 | 1.154 | 1.124 | 1.124 | 1.124 | 366,012 |
| 2024-01-15 | 1.175 | 1.177 | 1.139 | 1.152 | 1.152 | 339,647 |
| 2024-01-12 | 1.170 | 1.182 | 1.162 | 1.182 | 1.182 | 239,638 |
| 2024-01-11 | 1.160 | 1.179 | 1.152 | 1.152 | 1.152 | 211,336 |
| 2024-01-10 | 1.199 | 1.199 | 1.159 | 1.164 | 1.164 | 247,095 |
| 2024-01-09 | 1.187 | 1.193 | 1.171 | 1.180 | 1.180 | 164,717 |
| 2024-01-08 | 1.151 | 1.184 | 1.147 | 1.180 | 1.180 | 218,283 |
| 2024-01-05 | 1.166 | 1.179 | 1.138 | 1.169 | 1.169 | 524,267 |
| 2024-01-04 | 1.152 | 1.180 | 1.144 | 1.162 | 1.162 | 669,952 |
| 2024-01-03 | 1.199 | 1.207 | 1.151 | 1.160 | 1.160 | 688,217 |
| 2024-01-02 | 1.240 | 1.270 | 1.199 | 1.202 | 1.202 | 1,030,486 |
| 2023-12-29 | 1.202 | 1.239 | 1.202 | 1.239 | 1.239 | 471,186 |
| 2023-12-28 | 1.174 | 1.220 | 1.174 | 1.216 | 1.216 | 925,972 |
| 2023-12-27 | 1.195 | 1.219 | 1.190 | 1.208 | 1.208 | 802,325 |
| 2023-12-22 | 1.198 | 1.203 | 1.183 | 1.200 | 1.200 | 307,021 |
| 2023-12-21 | 1.195 | 1.203 | 1.187 | 1.198 | 1.198 | 317,695 |
| 2023-12-20 | 1.184 | 1.209 | 1.183 | 1.204 | 1.204 | 437,799 |
| 2023-12-19 | 1.136 | 1.200 | 1.136 | 1.192 | 1.192 | 478,366 |
| 2023-12-18 | 1.174 | 1.175 | 1.134 | 1.146 | 1.146 | 530,645 |
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.