Heidelberger Druckmaschinen Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.681	1.697	1.668	1.672	1.672	647,849
2023-04-03	1.709	1.710	1.651	1.665	1.665	452,999
2023-03-31	1.709	1.720	1.696	1.706	1.706	225,032
2023-03-30	1.702	1.739	1.702	1.725	1.725	584,520
2023-03-29	1.696	1.789	1.679	1.709	1.709	1,227,818
2023-03-28	1.690	1.700	1.625	1.647	1.647	453,186
2023-03-27	1.661	1.698	1.642	1.679	1.679	734,090
2023-03-24	1.697	1.697	1.621	1.637	1.637	403,562
2023-03-23	1.665	1.695	1.640	1.693	1.693	418,118
2023-03-22	1.663	1.676	1.647	1.668	1.668	342,748
2023-03-21	1.646	1.714	1.636	1.673	1.673	644,487
2023-03-20	1.626	1.656	1.562	1.646	1.646	628,641
2023-03-17	1.647	1.700	1.625	1.631	1.631	671,231
2023-03-16	1.655	1.674	1.622	1.670	1.670	452,534
2023-03-15	1.704	1.704	1.609	1.612	1.612	796,434
2023-03-14	1.679	1.742	1.666	1.724	1.724	400,835
2023-03-13	1.750	1.756	1.635	1.684	1.684	1,125,100
2023-03-10	1.740	1.776	1.711	1.757	1.757	468,475
2023-03-09	1.777	1.791	1.755	1.782	1.782	308,854
2023-03-08	1.769	1.792	1.757	1.780	1.780	400,079
2023-03-07	1.835	1.850	1.700	1.777	1.777	1,606,061
2023-03-06	1.817	1.849	1.800	1.848	1.848	651,296
2023-03-03	1.780	1.839	1.778	1.811	1.811	651,274
2023-03-02	1.713	1.783	1.705	1.778	1.778	1,160,355
2023-03-01	1.696	1.742	1.691	1.726	1.726	488,855
2023-02-28	1.694	1.711	1.653	1.703	1.703	539,586
2023-02-27	1.692	1.718	1.685	1.698	1.698	465,293
2023-02-24	1.712	1.731	1.654	1.673	1.673	916,147
2023-02-23	1.719	1.754	1.709	1.716	1.716	479,544
2023-02-22	1.707	1.716	1.680	1.708	1.708	514,023
2023-02-21	1.738	1.754	1.721	1.721	1.721	386,470
2023-02-20	1.776	1.778	1.721	1.752	1.752	455,401
2023-02-17	1.752	1.779	1.739	1.764	1.764	667,255
2023-02-16	1.828	1.833	1.767	1.781	1.781	472,274
2023-02-15	1.787	1.829	1.784	1.816	1.816	595,442
2023-02-14	1.806	1.826	1.732	1.785	1.785	1,052,261
2023-02-13	1.766	1.825	1.731	1.801	1.801	938,067
2023-02-10	1.878	1.880	1.750	1.750	1.750	1,765,940
2023-02-09	1.917	1.926	1.865	1.896	1.896	872,417
2023-02-08	1.866	2.000	1.758	1.916	1.916	2,860,644
2023-02-07	1.972	1.974	1.919	1.946	1.946	742,918
2023-02-06	1.976	2.018	1.960	1.968	1.968	757,249
2023-02-03	1.980	2.018	1.955	1.998	1.998	940,225
2023-02-02	1.954	2.014	1.943	1.998	1.998	1,129,473
2023-02-01	1.889	1.924	1.870	1.919	1.919	913,495
2023-01-31	1.844	1.890	1.840	1.881	1.881	721,151
2023-01-30	1.865	1.926	1.827	1.868	1.868	1,013,127
2023-01-27	1.663	1.912	1.652	1.885	1.885	3,708,431
2023-01-26	1.676	1.698	1.648	1.662	1.662	218,742
2023-01-25	1.700	1.708	1.647	1.658	1.658	348,506
2023-01-24	1.714	1.733	1.663	1.684	1.684	481,686
2023-01-23	1.650	1.715	1.650	1.707	1.707	379,837
2023-01-20	1.611	1.660	1.610	1.652	1.652	318,128
2023-01-19	1.675	1.675	1.608	1.610	1.610	1,054,075
2023-01-18	1.663	1.739	1.653	1.707	1.707	869,026
2023-01-17	1.659	1.673	1.631	1.664	1.664	536,264
2023-01-16	1.667	1.667	1.629	1.650	1.650	250,027
2023-01-13	1.630	1.690	1.630	1.661	1.661	562,873
2023-01-12	1.630	1.655	1.605	1.640	1.640	422,795
2023-01-11	1.631	1.657	1.621	1.626	1.626	215,649

← NewerPage 16 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.