Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1.664 | 1.664 | 1.620 | 1.631 | 1.631 | 385,720 |
| 2023-01-09 | 1.643 | 1.680 | 1.643 | 1.679 | 1.679 | 449,192 |
| 2023-01-06 | 1.611 | 1.640 | 1.594 | 1.635 | 1.635 | 274,045 |
| 2023-01-05 | 1.648 | 1.650 | 1.602 | 1.608 | 1.608 | 443,820 |
| 2023-01-04 | 1.619 | 1.666 | 1.609 | 1.661 | 1.661 | 745,292 |
| 2023-01-03 | 1.569 | 1.629 | 1.540 | 1.609 | 1.609 | 896,300 |
| 2023-01-02 | 1.484 | 1.531 | 1.481 | 1.517 | 1.517 | 762,047 |
| 2022-12-30 | 1.487 | 1.509 | 1.475 | 1.476 | 1.476 | 276,338 |
| 2022-12-29 | 1.450 | 1.504 | 1.423 | 1.498 | 1.498 | 481,196 |
| 2022-12-28 | 1.491 | 1.500 | 1.443 | 1.451 | 1.451 | 667,921 |
| 2022-12-27 | 1.489 | 1.501 | 1.472 | 1.489 | 1.489 | 415,469 |
| 2022-12-23 | 1.451 | 1.497 | 1.434 | 1.480 | 1.480 | 475,571 |
| 2022-12-22 | 1.509 | 1.524 | 1.442 | 1.448 | 1.448 | 299,246 |
| 2022-12-21 | 1.490 | 1.518 | 1.484 | 1.509 | 1.509 | 432,248 |
| 2022-12-20 | 1.501 | 1.525 | 1.479 | 1.484 | 1.484 | 396,972 |
| 2022-12-19 | 1.533 | 1.556 | 1.517 | 1.531 | 1.531 | 291,400 |
| 2022-12-16 | 1.540 | 1.548 | 1.500 | 1.531 | 1.531 | 538,285 |
| 2022-12-15 | 1.590 | 1.597 | 1.531 | 1.543 | 1.543 | 492,122 |
| 2022-12-14 | 1.618 | 1.635 | 1.598 | 1.610 | 1.610 | 429,856 |
| 2022-12-13 | 1.580 | 1.656 | 1.567 | 1.624 | 1.624 | 530,822 |
| 2022-12-12 | 1.584 | 1.586 | 1.555 | 1.578 | 1.578 | 254,765 |
| 2022-12-09 | 1.584 | 1.609 | 1.570 | 1.600 | 1.600 | 272,272 |
| 2022-12-08 | 1.560 | 1.579 | 1.550 | 1.576 | 1.576 | 201,190 |
| 2022-12-07 | 1.581 | 1.596 | 1.557 | 1.557 | 1.557 | 454,427 |
| 2022-12-06 | 1.611 | 1.637 | 1.589 | 1.592 | 1.592 | 461,705 |
| 2022-12-05 | 1.715 | 1.715 | 1.631 | 1.638 | 1.638 | 485,564 |
| 2022-12-02 | 1.642 | 1.720 | 1.642 | 1.710 | 1.710 | 529,764 |
| 2022-12-01 | 1.657 | 1.691 | 1.636 | 1.662 | 1.662 | 520,327 |
| 2022-11-30 | 1.621 | 1.654 | 1.614 | 1.654 | 1.654 | 931,412 |
| 2022-11-29 | 1.611 | 1.631 | 1.608 | 1.615 | 1.615 | 379,392 |
| 2022-11-28 | 1.651 | 1.666 | 1.627 | 1.628 | 1.628 | 438,319 |
| 2022-11-25 | 1.681 | 1.686 | 1.651 | 1.667 | 1.667 | 326,499 |
| 2022-11-24 | 1.672 | 1.697 | 1.662 | 1.687 | 1.687 | 415,865 |
| 2022-11-23 | 1.680 | 1.690 | 1.653 | 1.665 | 1.665 | 464,598 |
| 2022-11-22 | 1.700 | 1.730 | 1.677 | 1.687 | 1.687 | 772,301 |
| 2022-11-21 | 1.747 | 1.752 | 1.706 | 1.706 | 1.706 | 439,979 |
| 2022-11-18 | 1.761 | 1.784 | 1.722 | 1.761 | 1.761 | 515,531 |
| 2022-11-17 | 1.752 | 1.783 | 1.744 | 1.773 | 1.773 | 644,070 |
| 2022-11-16 | 1.797 | 1.798 | 1.733 | 1.744 | 1.744 | 701,719 |
| 2022-11-15 | 1.790 | 1.813 | 1.757 | 1.797 | 1.797 | 761,536 |
| 2022-11-14 | 1.807 | 1.830 | 1.730 | 1.786 | 1.786 | 740,288 |
| 2022-11-11 | 1.697 | 1.835 | 1.697 | 1.795 | 1.795 | 2,187,366 |
| 2022-11-10 | 1.779 | 1.779 | 1.611 | 1.700 | 1.700 | 3,276,658 |
| 2022-11-09 | 1.600 | 1.847 | 1.599 | 1.815 | 1.815 | 7,206,738 |
| 2022-11-08 | 1.485 | 1.518 | 1.451 | 1.518 | 1.518 | 855,023 |
| 2022-11-07 | 1.409 | 1.500 | 1.396 | 1.495 | 1.495 | 1,456,942 |
| 2022-11-04 | 1.360 | 1.413 | 1.360 | 1.403 | 1.403 | 636,671 |
| 2022-11-03 | 1.362 | 1.367 | 1.317 | 1.344 | 1.344 | 552,540 |
| 2022-11-02 | 1.420 | 1.420 | 1.367 | 1.372 | 1.372 | 429,375 |
| 2022-11-01 | 1.419 | 1.431 | 1.391 | 1.416 | 1.416 | 506,356 |
| 2022-10-31 | 1.396 | 1.410 | 1.379 | 1.398 | 1.398 | 571,613 |
| 2022-10-28 | 1.399 | 1.399 | 1.361 | 1.388 | 1.388 | 433,466 |
| 2022-10-27 | 1.387 | 1.403 | 1.350 | 1.401 | 1.401 | 544,450 |
| 2022-10-26 | 1.352 | 1.407 | 1.346 | 1.407 | 1.407 | 713,882 |
| 2022-10-25 | 1.339 | 1.360 | 1.311 | 1.357 | 1.357 | 351,056 |
| 2022-10-24 | 1.366 | 1.367 | 1.297 | 1.319 | 1.319 | 727,140 |
| 2022-10-21 | 1.285 | 1.346 | 1.280 | 1.343 | 1.343 | 759,673 |
| 2022-10-20 | 1.230 | 1.308 | 1.215 | 1.306 | 1.306 | 1,541,854 |
| 2022-10-19 | 1.248 | 1.259 | 1.219 | 1.226 | 1.226 | 701,942 |
| 2022-10-18 | 1.235 | 1.273 | 1.235 | 1.247 | 1.247 | 470,378 |
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.