Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1.235 | 1.273 | 1.235 | 1.247 | 1.247 | 470,378 |
| 2022-10-17 | 1.232 | 1.251 | 1.211 | 1.250 | 1.250 | 380,788 |
| 2022-10-14 | 1.254 | 1.267 | 1.220 | 1.226 | 1.226 | 365,061 |
| 2022-10-13 | 1.179 | 1.234 | 1.164 | 1.233 | 1.233 | 494,138 |
| 2022-10-12 | 1.134 | 1.215 | 1.131 | 1.188 | 1.188 | 1,104,883 |
| 2022-10-11 | 1.144 | 1.157 | 1.125 | 1.144 | 1.144 | 792,535 |
| 2022-10-10 | 1.131 | 1.195 | 1.124 | 1.162 | 1.162 | 550,484 |
| 2022-10-07 | 1.189 | 1.196 | 1.150 | 1.152 | 1.152 | 467,462 |
| 2022-10-06 | 1.225 | 1.232 | 1.179 | 1.185 | 1.185 | 427,914 |
| 2022-10-05 | 1.233 | 1.244 | 1.195 | 1.205 | 1.205 | 491,011 |
| 2022-10-04 | 1.209 | 1.247 | 1.198 | 1.247 | 1.247 | 794,308 |
| 2022-10-03 | 1.142 | 1.181 | 1.120 | 1.181 | 1.181 | 638,005 |
| 2022-09-30 | 1.119 | 1.175 | 1.117 | 1.165 | 1.165 | 861,158 |
| 2022-09-29 | 1.157 | 1.168 | 1.090 | 1.113 | 1.113 | 1,090,851 |
| 2022-09-28 | 1.183 | 1.190 | 1.142 | 1.183 | 1.183 | 903,148 |
| 2022-09-27 | 1.194 | 1.213 | 1.174 | 1.195 | 1.195 | 1,061,657 |
| 2022-09-26 | 1.162 | 1.203 | 1.154 | 1.176 | 1.176 | 1,175,439 |
| 2022-09-23 | 1.270 | 1.270 | 1.176 | 1.185 | 1.185 | 1,453,869 |
| 2022-09-22 | 1.280 | 1.289 | 1.248 | 1.255 | 1.255 | 556,319 |
| 2022-09-21 | 1.291 | 1.312 | 1.283 | 1.312 | 1.312 | 525,014 |
| 2022-09-20 | 1.318 | 1.330 | 1.294 | 1.314 | 1.314 | 413,753 |
| 2022-09-19 | 1.259 | 1.317 | 1.257 | 1.315 | 1.315 | 760,052 |
| 2022-09-16 | 1.320 | 1.320 | 1.262 | 1.281 | 1.281 | 950,609 |
| 2022-09-15 | 1.327 | 1.347 | 1.318 | 1.321 | 1.321 | 466,370 |
| 2022-09-14 | 1.368 | 1.385 | 1.317 | 1.339 | 1.339 | 991,534 |
| 2022-09-13 | 1.445 | 1.460 | 1.371 | 1.374 | 1.374 | 980,457 |
| 2022-09-12 | 1.420 | 1.444 | 1.410 | 1.429 | 1.429 | 535,944 |
| 2022-09-09 | 1.376 | 1.392 | 1.358 | 1.386 | 1.386 | 511,489 |
| 2022-09-08 | 1.369 | 1.383 | 1.320 | 1.356 | 1.356 | 604,436 |
| 2022-09-07 | 1.345 | 1.365 | 1.325 | 1.365 | 1.365 | 1,170,150 |
| 2022-09-06 | 1.380 | 1.407 | 1.348 | 1.368 | 1.368 | 855,517 |
| 2022-09-05 | 1.401 | 1.413 | 1.341 | 1.365 | 1.365 | 1,629,838 |
| 2022-09-02 | 1.417 | 1.451 | 1.404 | 1.451 | 1.451 | 515,599 |
| 2022-09-01 | 1.436 | 1.439 | 1.404 | 1.410 | 1.410 | 778,908 |
| 2022-08-31 | 1.500 | 1.500 | 1.450 | 1.456 | 1.456 | 325,739 |
| 2022-08-30 | 1.453 | 1.505 | 1.450 | 1.472 | 1.472 | 548,231 |
| 2022-08-29 | 1.439 | 1.470 | 1.417 | 1.453 | 1.453 | 890,713 |
| 2022-08-26 | 1.529 | 1.534 | 1.467 | 1.471 | 1.471 | 509,503 |
| 2022-08-25 | 1.559 | 1.567 | 1.497 | 1.511 | 1.511 | 685,676 |
| 2022-08-24 | 1.511 | 1.542 | 1.494 | 1.523 | 1.523 | 501,889 |
| 2022-08-23 | 1.466 | 1.546 | 1.462 | 1.509 | 1.509 | 1,083,407 |
| 2022-08-22 | 1.540 | 1.543 | 1.479 | 1.482 | 1.482 | 803,107 |
| 2022-08-19 | 1.583 | 1.617 | 1.540 | 1.543 | 1.543 | 802,386 |
| 2022-08-18 | 1.601 | 1.623 | 1.586 | 1.607 | 1.607 | 596,202 |
| 2022-08-17 | 1.649 | 1.649 | 1.598 | 1.600 | 1.600 | 731,480 |
| 2022-08-16 | 1.671 | 1.679 | 1.615 | 1.638 | 1.638 | 1,531,281 |
| 2022-08-15 | 1.771 | 1.780 | 1.641 | 1.658 | 1.658 | 1,332,704 |
| 2022-08-12 | 1.759 | 1.788 | 1.746 | 1.769 | 1.769 | 1,401,960 |
| 2022-08-11 | 1.668 | 1.761 | 1.641 | 1.752 | 1.752 | 2,140,965 |
| 2022-08-10 | 1.481 | 1.701 | 1.452 | 1.658 | 1.658 | 4,680,806 |
| 2022-08-09 | 1.487 | 1.487 | 1.385 | 1.399 | 1.399 | 2,078,015 |
| 2022-08-08 | 1.504 | 1.530 | 1.468 | 1.500 | 1.500 | 1,679,035 |
| 2022-08-05 | 1.513 | 1.522 | 1.458 | 1.468 | 1.468 | 950,923 |
| 2022-08-04 | 1.487 | 1.530 | 1.487 | 1.514 | 1.514 | 998,587 |
| 2022-08-03 | 1.420 | 1.494 | 1.420 | 1.494 | 1.494 | 671,942 |
| 2022-08-02 | 1.471 | 1.471 | 1.390 | 1.430 | 1.430 | 1,146,501 |
| 2022-08-01 | 1.490 | 1.509 | 1.462 | 1.476 | 1.476 | 445,255 |
| 2022-07-29 | 1.445 | 1.502 | 1.445 | 1.491 | 1.491 | 1,224,156 |
| 2022-07-28 | 1.440 | 1.478 | 1.425 | 1.442 | 1.442 | 300,289 |
| 2022-07-27 | 1.399 | 1.443 | 1.385 | 1.443 | 1.443 | 661,621 |
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.