Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1.480 | 1.480 | 1.412 | 1.412 | 1.412 | 438,365 |
| 2022-07-25 | 1.480 | 1.491 | 1.460 | 1.466 | 1.466 | 381,049 |
| 2022-07-22 | 1.480 | 1.495 | 1.462 | 1.477 | 1.477 | 322,586 |
| 2022-07-21 | 1.495 | 1.511 | 1.463 | 1.485 | 1.485 | 694,070 |
| 2022-07-20 | 1.479 | 1.510 | 1.451 | 1.493 | 1.493 | 1,016,435 |
| 2022-07-19 | 1.388 | 1.468 | 1.377 | 1.464 | 1.464 | 944,597 |
| 2022-07-18 | 1.430 | 1.470 | 1.408 | 1.410 | 1.410 | 1,118,276 |
| 2022-07-15 | 1.389 | 1.409 | 1.371 | 1.405 | 1.405 | 1,337,614 |
| 2022-07-14 | 1.405 | 1.410 | 1.347 | 1.369 | 1.369 | 858,987 |
| 2022-07-13 | 1.427 | 1.427 | 1.375 | 1.417 | 1.417 | 727,389 |
| 2022-07-12 | 1.424 | 1.433 | 1.384 | 1.424 | 1.424 | 752,387 |
| 2022-07-11 | 1.450 | 1.472 | 1.430 | 1.437 | 1.437 | 959,986 |
| 2022-07-08 | 1.433 | 1.476 | 1.411 | 1.470 | 1.470 | 720,964 |
| 2022-07-07 | 1.411 | 1.448 | 1.395 | 1.439 | 1.439 | 779,005 |
| 2022-07-06 | 1.396 | 1.405 | 1.377 | 1.391 | 1.391 | 708,866 |
| 2022-07-05 | 1.432 | 1.442 | 1.358 | 1.366 | 1.366 | 1,035,680 |
| 2022-07-04 | 1.449 | 1.460 | 1.411 | 1.420 | 1.420 | 675,552 |
| 2022-07-01 | 1.401 | 1.472 | 1.390 | 1.426 | 1.426 | 1,352,440 |
| 2022-06-30 | 1.465 | 1.465 | 1.387 | 1.425 | 1.425 | 1,505,066 |
| 2022-06-29 | 1.541 | 1.544 | 1.459 | 1.463 | 1.463 | 1,756,197 |
| 2022-06-28 | 1.589 | 1.619 | 1.560 | 1.560 | 1.560 | 739,356 |
| 2022-06-27 | 1.586 | 1.611 | 1.551 | 1.561 | 1.561 | 547,697 |
| 2022-06-24 | 1.534 | 1.558 | 1.511 | 1.551 | 1.551 | 1,266,229 |
| 2022-06-23 | 1.572 | 1.576 | 1.521 | 1.521 | 1.521 | 690,280 |
| 2022-06-22 | 1.597 | 1.597 | 1.531 | 1.580 | 1.580 | 1,205,268 |
| 2022-06-21 | 1.660 | 1.676 | 1.625 | 1.630 | 1.630 | 744,662 |
| 2022-06-20 | 1.638 | 1.644 | 1.593 | 1.636 | 1.636 | 1,060,807 |
| 2022-06-17 | 1.595 | 1.649 | 1.580 | 1.636 | 1.636 | 1,181,398 |
| 2022-06-16 | 1.690 | 1.692 | 1.570 | 1.577 | 1.577 | 1,080,279 |
| 2022-06-15 | 1.649 | 1.672 | 1.604 | 1.666 | 1.666 | 1,501,237 |
| 2022-06-14 | 1.761 | 1.766 | 1.609 | 1.627 | 1.627 | 2,462,191 |
| 2022-06-13 | 1.735 | 1.772 | 1.691 | 1.714 | 1.714 | 2,635,167 |
| 2022-06-10 | 1.882 | 1.889 | 1.751 | 1.762 | 1.762 | 3,453,354 |
| 2022-06-09 | 1.964 | 2.034 | 1.867 | 1.872 | 1.872 | 2,692,267 |
| 2022-06-08 | 1.990 | 2.018 | 1.946 | 1.965 | 1.965 | 983,336 |
| 2022-06-07 | 2.028 | 2.028 | 1.946 | 1.973 | 1.973 | 987,390 |
| 2022-06-06 | 1.951 | 2.012 | 1.951 | 2.012 | 2.012 | 462,258 |
| 2022-06-03 | 1.999 | 2.038 | 1.973 | 1.975 | 1.975 | 890,025 |
| 2022-06-02 | 1.940 | 1.984 | 1.940 | 1.984 | 1.984 | 388,227 |
| 2022-06-01 | 1.990 | 1.998 | 1.926 | 1.929 | 1.929 | 700,979 |
| 2022-05-31 | 1.975 | 2.000 | 1.955 | 1.966 | 1.966 | 1,152,832 |
| 2022-05-30 | 1.951 | 2.006 | 1.931 | 1.999 | 1.999 | 746,897 |
| 2022-05-27 | 1.882 | 1.940 | 1.882 | 1.923 | 1.923 | 815,685 |
| 2022-05-26 | 1.831 | 1.877 | 1.831 | 1.877 | 1.877 | 774,139 |
| 2022-05-25 | 1.813 | 1.848 | 1.789 | 1.837 | 1.837 | 568,955 |
| 2022-05-24 | 1.833 | 1.842 | 1.793 | 1.796 | 1.796 | 859,380 |
| 2022-05-23 | 1.850 | 1.866 | 1.820 | 1.844 | 1.844 | 833,482 |
| 2022-05-20 | 1.800 | 1.877 | 1.790 | 1.819 | 1.819 | 1,334,656 |
| 2022-05-19 | 1.799 | 1.801 | 1.732 | 1.797 | 1.797 | 1,259,602 |
| 2022-05-18 | 1.914 | 1.942 | 1.830 | 1.833 | 1.833 | 847,618 |
| 2022-05-17 | 1.871 | 1.940 | 1.871 | 1.908 | 1.908 | 962,224 |
| 2022-05-16 | 1.867 | 1.882 | 1.815 | 1.863 | 1.863 | 834,922 |
| 2022-05-13 | 1.800 | 1.860 | 1.799 | 1.860 | 1.860 | 1,080,503 |
| 2022-05-12 | 1.749 | 1.789 | 1.668 | 1.780 | 1.780 | 3,033,369 |
| 2022-05-11 | 1.818 | 1.821 | 1.772 | 1.798 | 1.798 | 1,187,724 |
| 2022-05-10 | 1.813 | 1.858 | 1.805 | 1.805 | 1.805 | 1,461,576 |
| 2022-05-09 | 1.925 | 1.933 | 1.808 | 1.819 | 1.819 | 2,319,875 |
| 2022-05-06 | 2.100 | 2.100 | 1.902 | 1.942 | 1.942 | 2,533,871 |
| 2022-05-05 | 2.132 | 2.184 | 1.929 | 1.944 | 1.944 | 2,331,950 |
| 2022-05-04 | 2.114 | 2.126 | 2.064 | 2.080 | 2.080 | 1,239,197 |
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.