Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 1.444 | 1.458 | 1.432 | 1.435 | 1.435 | 283,924 |
| 2023-06-30 | 1.431 | 1.444 | 1.409 | 1.431 | 1.431 | 446,166 |
| 2023-06-29 | 1.421 | 1.436 | 1.396 | 1.420 | 1.420 | 713,708 |
| 2023-06-28 | 1.458 | 1.462 | 1.410 | 1.422 | 1.422 | 641,347 |
| 2023-06-27 | 1.425 | 1.446 | 1.402 | 1.439 | 1.439 | 472,087 |
| 2023-06-26 | 1.487 | 1.497 | 1.421 | 1.454 | 1.454 | 540,180 |
| 2023-06-23 | 1.424 | 1.439 | 1.412 | 1.439 | 1.439 | 478,304 |
| 2023-06-22 | 1.441 | 1.459 | 1.429 | 1.432 | 1.432 | 399,849 |
| 2023-06-21 | 1.490 | 1.505 | 1.450 | 1.457 | 1.457 | 821,584 |
| 2023-06-20 | 1.520 | 1.520 | 1.483 | 1.496 | 1.496 | 921,979 |
| 2023-06-19 | 1.555 | 1.555 | 1.516 | 1.523 | 1.523 | 652,668 |
| 2023-06-16 | 1.540 | 1.610 | 1.524 | 1.555 | 1.555 | 1,278,307 |
| 2023-06-15 | 1.540 | 1.569 | 1.509 | 1.530 | 1.530 | 1,735,067 |
| 2023-06-14 | 1.700 | 1.700 | 1.542 | 1.566 | 1.566 | 2,623,669 |
| 2023-06-13 | 1.709 | 1.709 | 1.668 | 1.698 | 1.698 | 478,846 |
| 2023-06-12 | 1.661 | 1.700 | 1.656 | 1.696 | 1.696 | 261,479 |
| 2023-06-09 | 1.649 | 1.682 | 1.630 | 1.670 | 1.670 | 351,646 |
| 2023-06-08 | 1.634 | 1.651 | 1.621 | 1.646 | 1.646 | 451,504 |
| 2023-06-07 | 1.661 | 1.665 | 1.639 | 1.644 | 1.644 | 415,931 |
| 2023-06-06 | 1.659 | 1.684 | 1.653 | 1.658 | 1.658 | 252,426 |
| 2023-06-05 | 1.704 | 1.717 | 1.655 | 1.665 | 1.665 | 250,159 |
| 2023-06-02 | 1.693 | 1.716 | 1.683 | 1.714 | 1.714 | 287,969 |
| 2023-06-01 | 1.660 | 1.670 | 1.630 | 1.666 | 1.666 | 296,533 |
| 2023-05-31 | 1.671 | 1.681 | 1.641 | 1.656 | 1.656 | 412,910 |
| 2023-05-30 | 1.700 | 1.729 | 1.678 | 1.694 | 1.694 | 473,149 |
| 2023-05-29 | 1.684 | 1.695 | 1.681 | 1.694 | 1.694 | 107,792 |
| 2023-05-26 | 1.687 | 1.687 | 1.641 | 1.676 | 1.676 | 315,945 |
| 2023-05-25 | 1.673 | 1.698 | 1.640 | 1.683 | 1.683 | 371,177 |
| 2023-05-24 | 1.702 | 1.725 | 1.647 | 1.663 | 1.663 | 810,133 |
| 2023-05-23 | 1.731 | 1.749 | 1.696 | 1.727 | 1.727 | 359,786 |
| 2023-05-22 | 1.741 | 1.742 | 1.704 | 1.732 | 1.732 | 320,448 |
| 2023-05-19 | 1.747 | 1.783 | 1.744 | 1.760 | 1.760 | 368,443 |
| 2023-05-18 | 1.719 | 1.741 | 1.716 | 1.741 | 1.741 | 235,070 |
| 2023-05-17 | 1.691 | 1.716 | 1.687 | 1.715 | 1.715 | 266,064 |
| 2023-05-16 | 1.746 | 1.746 | 1.698 | 1.708 | 1.708 | 320,797 |
| 2023-05-15 | 1.750 | 1.764 | 1.706 | 1.724 | 1.724 | 258,076 |
| 2023-05-12 | 1.764 | 1.764 | 1.722 | 1.736 | 1.736 | 210,398 |
| 2023-05-11 | 1.784 | 1.785 | 1.732 | 1.746 | 1.746 | 352,593 |
| 2023-05-10 | 1.784 | 1.784 | 1.750 | 1.756 | 1.756 | 388,289 |
| 2023-05-09 | 1.785 | 1.788 | 1.745 | 1.788 | 1.788 | 400,721 |
| 2023-05-08 | 1.798 | 1.818 | 1.786 | 1.794 | 1.794 | 295,569 |
| 2023-05-05 | 1.750 | 1.807 | 1.747 | 1.804 | 1.804 | 546,307 |
| 2023-05-04 | 1.769 | 1.780 | 1.738 | 1.753 | 1.753 | 463,330 |
| 2023-05-03 | 1.790 | 1.790 | 1.757 | 1.776 | 1.776 | 319,884 |
| 2023-05-02 | 1.878 | 1.886 | 1.773 | 1.782 | 1.782 | 547,027 |
| 2023-04-28 | 1.788 | 1.890 | 1.788 | 1.874 | 1.874 | 1,168,735 |
| 2023-04-27 | 1.772 | 1.966 | 1.757 | 1.780 | 1.780 | 3,428,583 |
| 2023-04-26 | 1.681 | 1.717 | 1.666 | 1.710 | 1.710 | 625,753 |
| 2023-04-25 | 1.696 | 1.701 | 1.690 | 1.690 | 1.690 | 274,886 |
| 2023-04-24 | 1.704 | 1.734 | 1.690 | 1.690 | 1.690 | 551,786 |
| 2023-04-21 | 1.729 | 1.729 | 1.682 | 1.709 | 1.709 | 506,429 |
| 2023-04-20 | 1.696 | 1.738 | 1.690 | 1.725 | 1.725 | 607,937 |
| 2023-04-19 | 1.690 | 1.743 | 1.686 | 1.718 | 1.718 | 578,116 |
| 2023-04-18 | 1.690 | 1.747 | 1.690 | 1.703 | 1.703 | 876,356 |
| 2023-04-17 | 1.659 | 1.711 | 1.659 | 1.691 | 1.691 | 545,226 |
| 2023-04-14 | 1.608 | 1.666 | 1.602 | 1.658 | 1.658 | 966,129 |
| 2023-04-13 | 1.569 | 1.612 | 1.563 | 1.602 | 1.602 | 708,745 |
| 2023-04-12 | 1.608 | 1.610 | 1.550 | 1.566 | 1.566 | 736,198 |
| 2023-04-11 | 1.612 | 1.623 | 1.539 | 1.588 | 1.588 | 1,381,954 |
| 2023-04-06 | 1.595 | 1.608 | 1.572 | 1.594 | 1.594 | 692,978 |
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.