Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.376 | 1.389 | 1.356 | 1.370 | 1.370 | 583,276 |
| 2026-07-24 | 1.351 | 1.366 | 1.325 | 1.352 | 1.352 | 554,957 |
| 2026-07-23 | 1.383 | 1.387 | 1.330 | 1.351 | 1.351 | 582,160 |
| 2026-07-22 | 1.372 | 1.395 | 1.354 | 1.381 | 1.381 | 626,168 |
| 2026-07-21 | 1.347 | 1.378 | 1.347 | 1.375 | 1.375 | 479,564 |
| 2026-07-20 | 1.333 | 1.372 | 1.328 | 1.351 | 1.351 | 597,828 |
| 2026-07-17 | 1.346 | 1.358 | 1.322 | 1.329 | 1.329 | 406,118 |
| 2026-07-16 | 1.346 | 1.368 | 1.326 | 1.363 | 1.363 | 607,042 |
| 2026-07-15 | 1.330 | 1.359 | 1.315 | 1.350 | 1.350 | 579,886 |
| 2026-07-14 | 1.360 | 1.370 | 1.306 | 1.328 | 1.328 | 1,023,454 |
| 2026-07-13 | 1.375 | 1.386 | 1.354 | 1.371 | 1.371 | 693,600 |
| 2026-07-10 | 1.400 | 1.400 | 1.360 | 1.375 | 1.375 | 451,241 |
| 2026-07-09 | 1.382 | 1.385 | 1.356 | 1.366 | 1.366 | 627,266 |
| 2026-07-08 | 1.365 | 1.388 | 1.344 | 1.357 | 1.357 | 875,832 |
| 2026-07-07 | 1.414 | 1.414 | 1.365 | 1.365 | 1.365 | 1,079,233 |
| 2026-07-06 | 1.430 | 1.432 | 1.382 | 1.382 | 1.382 | 728,842 |
| 2026-07-03 | 1.414 | 1.430 | 1.407 | 1.423 | 1.423 | 532,876 |
| 2026-07-02 | 1.409 | 1.419 | 1.390 | 1.412 | 1.412 | 628,913 |
| 2026-07-01 | 1.386 | 1.409 | 1.358 | 1.395 | 1.395 | 746,538 |
| 2026-06-30 | 1.410 | 1.414 | 1.381 | 1.382 | 1.382 | 445,182 |
| 2026-06-29 | 1.414 | 1.432 | 1.383 | 1.403 | 1.403 | 1,027,926 |
| 2026-06-26 | 1.430 | 1.439 | 1.384 | 1.404 | 1.404 | 799,271 |
| 2026-06-25 | 1.482 | 1.495 | 1.400 | 1.442 | 1.442 | 1,087,224 |
| 2026-06-24 | 1.435 | 1.442 | 1.361 | 1.382 | 1.382 | 1,529,447 |
| 2026-06-23 | 1.444 | 1.469 | 1.403 | 1.407 | 1.407 | 1,223,428 |
| 2026-06-22 | 1.481 | 1.512 | 1.472 | 1.485 | 1.485 | 956,502 |
| 2026-06-19 | 1.550 | 1.574 | 1.500 | 1.500 | 1.500 | 1,830,748 |
| 2026-06-18 | 1.553 | 1.553 | 1.484 | 1.532 | 1.532 | 830,849 |
| 2026-06-17 | 1.541 | 1.544 | 1.515 | 1.537 | 1.537 | 488,493 |
| 2026-06-16 | 1.602 | 1.620 | 1.510 | 1.530 | 1.530 | 1,223,094 |
| 2026-06-15 | 1.630 | 1.671 | 1.586 | 1.590 | 1.590 | 1,643,507 |
| 2026-06-12 | 1.548 | 1.578 | 1.501 | 1.567 | 1.567 | 2,082,671 |
| 2026-06-11 | 1.495 | 1.610 | 1.450 | 1.527 | 1.527 | 3,112,914 |
| 2026-06-10 | 1.420 | 1.476 | 1.351 | 1.438 | 1.438 | 2,408,780 |
| 2026-06-09 | 1.363 | 1.422 | 1.356 | 1.357 | 1.357 | 1,287,242 |
| 2026-06-08 | 1.360 | 1.391 | 1.341 | 1.367 | 1.367 | 1,152,201 |
| 2026-06-05 | 1.398 | 1.399 | 1.373 | 1.374 | 1.374 | 785,770 |
| 2026-06-04 | 1.414 | 1.424 | 1.385 | 1.396 | 1.396 | 630,928 |
| 2026-06-03 | 1.457 | 1.469 | 1.404 | 1.424 | 1.424 | 752,595 |
| 2026-06-02 | 1.430 | 1.480 | 1.430 | 1.438 | 1.438 | 1,051,980 |
| 2026-06-01 | 1.481 | 1.481 | 1.420 | 1.423 | 1.423 | 748,698 |
| 2026-05-29 | 1.532 | 1.540 | 1.463 | 1.475 | 1.475 | 1,342,452 |
| 2026-05-28 | 1.448 | 1.626 | 1.445 | 1.525 | 1.525 | 2,529,497 |
| 2026-05-27 | 1.431 | 1.469 | 1.420 | 1.455 | 1.455 | 794,338 |
| 2026-05-26 | 1.422 | 1.455 | 1.399 | 1.426 | 1.426 | 790,147 |
| 2026-05-25 | 1.360 | 1.440 | 1.350 | 1.432 | 1.432 | 927,507 |
| 2026-05-22 | 1.365 | 1.367 | 1.318 | 1.351 | 1.351 | 941,382 |
| 2026-05-21 | 1.391 | 1.396 | 1.351 | 1.351 | 1.351 | 916,165 |
| 2026-05-20 | 1.378 | 1.417 | 1.339 | 1.397 | 1.397 | 1,355,040 |
| 2026-05-19 | 1.379 | 1.399 | 1.344 | 1.380 | 1.380 | 1,371,250 |
| 2026-05-18 | 1.384 | 1.408 | 1.360 | 1.387 | 1.387 | 693,876 |
| 2026-05-15 | 1.397 | 1.409 | 1.381 | 1.397 | 1.397 | 529,497 |
| 2026-05-14 | 1.400 | 1.426 | 1.397 | 1.415 | 1.415 | 439,231 |
| 2026-05-13 | 1.414 | 1.414 | 1.386 | 1.394 | 1.394 | 396,452 |
| 2026-05-12 | 1.400 | 1.420 | 1.390 | 1.393 | 1.393 | 925,299 |
| 2026-05-11 | 1.440 | 1.455 | 1.413 | 1.418 | 1.418 | 532,467 |
| 2026-05-08 | 1.452 | 1.452 | 1.417 | 1.441 | 1.441 | 721,186 |
| 2026-05-07 | 1.490 | 1.509 | 1.445 | 1.445 | 1.445 | 1,012,802 |
| 2026-05-06 | 1.485 | 1.508 | 1.461 | 1.485 | 1.485 | 1,231,563 |
| 2026-05-05 | 1.486 | 1.500 | 1.445 | 1.455 | 1.455 | 832,157 |
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.