Heidelberger Druckmaschinen Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.217	1.230	1.192	1.209	1.209	281,368
2023-09-21	1.216	1.230	1.193	1.204	1.204	373,334
2023-09-20	1.214	1.250	1.211	1.239	1.239	177,742
2023-09-19	1.201	1.214	1.193	1.210	1.210	327,102
2023-09-18	1.235	1.236	1.206	1.210	1.210	416,344
2023-09-15	1.250	1.263	1.222	1.226	1.226	510,712
2023-09-14	1.249	1.256	1.223	1.248	1.248	152,455
2023-09-13	1.225	1.242	1.211	1.233	1.233	268,669
2023-09-12	1.251	1.262	1.226	1.233	1.233	141,374
2023-09-11	1.289	1.289	1.238	1.248	1.248	145,916
2023-09-08	1.225	1.255	1.217	1.247	1.247	423,208
2023-09-07	1.300	1.300	1.224	1.230	1.230	594,375
2023-09-06	1.292	1.292	1.274	1.278	1.278	168,866
2023-09-05	1.285	1.300	1.280	1.296	1.296	219,387
2023-09-04	1.261	1.313	1.261	1.298	1.298	185,237
2023-09-01	1.295	1.310	1.270	1.295	1.295	255,190
2023-08-31	1.310	1.310	1.296	1.297	1.297	266,422
2023-08-30	1.306	1.306	1.288	1.296	1.296	224,472
2023-08-29	1.254	1.306	1.254	1.304	1.304	318,144
2023-08-28	1.278	1.291	1.271	1.287	1.287	183,061
2023-08-25	1.272	1.284	1.252	1.267	1.267	527,379
2023-08-24	1.309	1.312	1.276	1.276	1.276	465,552
2023-08-23	1.301	1.301	1.281	1.300	1.300	201,425
2023-08-22	1.299	1.303	1.274	1.299	1.299	369,692
2023-08-21	1.261	1.282	1.260	1.272	1.272	400,075
2023-08-18	1.286	1.299	1.257	1.291	1.291	506,160
2023-08-17	1.327	1.327	1.287	1.293	1.293	535,413
2023-08-16	1.321	1.339	1.317	1.334	1.334	342,637
2023-08-15	1.342	1.348	1.320	1.334	1.334	494,870
2023-08-14	1.387	1.390	1.316	1.336	1.336	968,229
2023-08-11	1.394	1.407	1.384	1.391	1.391	374,318
2023-08-10	1.432	1.435	1.399	1.401	1.401	263,059
2023-08-09	1.440	1.440	1.406	1.416	1.416	219,908
2023-08-08	1.421	1.443	1.399	1.408	1.408	353,736
2023-08-07	1.412	1.460	1.408	1.429	1.429	396,100
2023-08-04	1.440	1.470	1.412	1.417	1.417	748,273
2023-08-03	1.410	1.415	1.385	1.400	1.400	480,228
2023-08-02	1.434	1.440	1.405	1.413	1.413	405,377
2023-08-01	1.451	1.455	1.428	1.428	1.428	356,376
2023-07-31	1.452	1.457	1.434	1.449	1.449	326,313
2023-07-28	1.468	1.481	1.444	1.462	1.462	293,354
2023-07-27	1.479	1.489	1.459	1.472	1.472	362,808
2023-07-26	1.474	1.474	1.441	1.455	1.455	235,393
2023-07-25	1.480	1.480	1.455	1.476	1.476	244,519
2023-07-24	1.473	1.477	1.453	1.470	1.470	386,964
2023-07-21	1.470	1.497	1.462	1.485	1.485	444,496
2023-07-20	1.477	1.489	1.458	1.470	1.470	290,328
2023-07-19	1.521	1.527	1.481	1.484	1.484	202,228
2023-07-18	1.491	1.515	1.483	1.512	1.512	231,187
2023-07-17	1.509	1.512	1.466	1.489	1.489	261,858
2023-07-14	1.507	1.522	1.503	1.517	1.517	272,143
2023-07-13	1.501	1.518	1.493	1.513	1.513	322,015
2023-07-12	1.465	1.500	1.457	1.499	1.499	360,809
2023-07-11	1.455	1.465	1.449	1.461	1.461	332,433
2023-07-10	1.422	1.454	1.422	1.445	1.445	321,423
2023-07-07	1.407	1.437	1.400	1.432	1.432	337,277
2023-07-06	1.420	1.420	1.394	1.399	1.399	653,688
2023-07-05	1.450	1.468	1.415	1.425	1.425	368,031
2023-07-04	1.454	1.458	1.421	1.458	1.458	437,244
2023-07-03	1.444	1.458	1.432	1.435	1.435	283,924

← NewerPage 14 of 22 · 1,275 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.