Heidelberger Druckmaschinen Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.199	1.207	1.186	1.190	1.190	512,488
2023-12-14	1.134	1.197	1.134	1.193	1.193	575,514
2023-12-13	1.168	1.168	1.127	1.127	1.127	404,487
2023-12-12	1.207	1.207	1.163	1.163	1.163	315,709
2023-12-11	1.204	1.210	1.181	1.196	1.196	262,561
2023-12-08	1.230	1.230	1.199	1.220	1.220	455,254
2023-12-07	1.252	1.252	1.224	1.229	1.229	255,168
2023-12-06	1.245	1.269	1.241	1.255	1.255	189,743
2023-12-05	1.247	1.275	1.239	1.270	1.270	148,477
2023-12-04	1.266	1.290	1.237	1.252	1.252	587,145
2023-12-01	1.270	1.274	1.254	1.266	1.266	195,744
2023-11-30	1.248	1.279	1.248	1.264	1.264	363,775
2023-11-29	1.240	1.261	1.238	1.261	1.261	495,514
2023-11-28	1.232	1.235	1.208	1.235	1.235	239,670
2023-11-27	1.246	1.255	1.233	1.247	1.247	337,503
2023-11-24	1.250	1.250	1.228	1.240	1.240	100,077
2023-11-23	1.248	1.250	1.239	1.244	1.244	130,356
2023-11-22	1.264	1.265	1.248	1.250	1.250	231,559
2023-11-21	1.284	1.289	1.254	1.254	1.254	432,645
2023-11-20	1.308	1.321	1.279	1.295	1.295	426,028
2023-11-17	1.270	1.316	1.270	1.301	1.301	668,384
2023-11-16	1.351	1.352	1.279	1.283	1.283	661,670
2023-11-15	1.285	1.350	1.282	1.328	1.328	792,878
2023-11-14	1.232	1.278	1.223	1.275	1.275	474,504
2023-11-13	1.222	1.227	1.206	1.222	1.222	269,861
2023-11-10	1.244	1.244	1.200	1.222	1.222	273,600
2023-11-09	1.225	1.245	1.200	1.242	1.242	578,648
2023-11-08	1.245	1.245	1.185	1.196	1.196	704,139
2023-11-07	1.228	1.231	1.189	1.219	1.219	547,060
2023-11-06	1.236	1.250	1.212	1.217	1.217	207,603
2023-11-03	1.204	1.243	1.204	1.224	1.224	334,665
2023-11-02	1.141	1.210	1.137	1.188	1.188	579,844
2023-11-01	1.140	1.144	1.117	1.120	1.120	126,731
2023-10-31	1.105	1.140	1.105	1.130	1.130	285,034
2023-10-30	1.106	1.135	1.098	1.101	1.101	178,985
2023-10-27	1.122	1.130	1.082	1.110	1.110	349,630
2023-10-26	1.093	1.130	1.089	1.121	1.121	318,032
2023-10-25	1.141	1.141	1.097	1.102	1.102	284,077
2023-10-24	1.139	1.143	1.121	1.130	1.130	273,449
2023-10-23	1.137	1.144	1.090	1.117	1.117	546,437
2023-10-20	1.110	1.151	1.108	1.136	1.136	574,956
2023-10-19	1.168	1.171	1.110	1.112	1.112	744,256
2023-10-18	1.168	1.185	1.155	1.160	1.160	244,086
2023-10-17	1.183	1.185	1.157	1.185	1.185	331,454
2023-10-16	1.170	1.182	1.159	1.173	1.173	261,681
2023-10-13	1.198	1.212	1.172	1.172	1.172	383,824
2023-10-12	1.193	1.207	1.191	1.198	1.198	359,106
2023-10-11	1.214	1.240	1.190	1.193	1.193	401,287
2023-10-10	1.188	1.222	1.180	1.211	1.211	390,589
2023-10-09	1.189	1.191	1.174	1.179	1.179	193,163
2023-10-06	1.185	1.193	1.170	1.186	1.186	320,554
2023-10-05	1.188	1.196	1.166	1.172	1.172	250,626
2023-10-04	1.153	1.186	1.153	1.175	1.175	268,111
2023-10-03	1.170	1.190	1.150	1.162	1.162	328,674
2023-10-02	1.215	1.230	1.194	1.205	1.205	205,490
2023-09-29	1.215	1.231	1.211	1.211	1.211	288,057
2023-09-28	1.185	1.201	1.168	1.196	1.196	192,370
2023-09-27	1.173	1.191	1.173	1.179	1.179	190,341
2023-09-26	1.191	1.199	1.173	1.173	1.173	265,942
2023-09-25	1.207	1.209	1.180	1.194	1.194	284,781

← NewerPage 13 of 22 · 1,279 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.