Heidelberger Druckmaschinen Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	2.092	2.136	2.086	2.096	2.096	710,710
2022-05-02	2.110	2.118	2.026	2.090	2.090	967,258
2022-04-29	2.148	2.182	2.122	2.132	2.132	760,781
2022-04-28	2.150	2.160	2.086	2.102	2.102	1,090,230
2022-04-27	2.106	2.164	2.090	2.108	2.108	837,523
2022-04-26	2.192	2.192	2.100	2.106	2.106	665,780
2022-04-25	2.174	2.214	2.140	2.140	2.140	854,543
2022-04-22	2.280	2.298	2.218	2.228	2.228	640,362
2022-04-21	2.282	2.360	2.252	2.326	2.326	985,104
2022-04-20	2.220	2.308	2.188	2.280	2.280	1,246,750
2022-04-19	2.140	2.216	2.114	2.208	2.208	1,106,260
2022-04-14	2.150	2.166	2.116	2.152	2.152	510,688
2022-04-13	2.126	2.156	2.100	2.134	2.134	475,372
2022-04-12	2.118	2.160	2.082	2.152	2.152	954,213
2022-04-11	2.150	2.202	2.130	2.160	2.160	1,142,767
2022-04-08	2.250	2.252	2.176	2.210	2.210	903,704
2022-04-07	2.248	2.290	2.194	2.214	2.214	1,332,401
2022-04-06	2.354	2.372	2.220	2.252	2.252	1,175,778
2022-04-05	2.430	2.510	2.360	2.378	2.378	1,056,253
2022-04-04	2.434	2.454	2.366	2.436	2.436	775,391
2022-04-01	2.410	2.440	2.374	2.418	2.418	559,731
2022-03-31	2.460	2.495	2.385	2.390	2.390	874,433
2022-03-30	2.595	2.595	2.425	2.450	2.450	1,765,195
2022-03-29	2.515	2.630	2.505	2.630	2.630	998,025
2022-03-28	2.495	2.525	2.420	2.465	2.465	1,090,451
2022-03-25	2.525	2.540	2.420	2.450	2.450	943,271
2022-03-24	2.635	2.660	2.505	2.510	2.510	1,476,108
2022-03-23	2.680	2.710	2.630	2.665	2.665	1,126,432
2022-03-22	2.690	2.710	2.610	2.635	2.635	864,549
2022-03-21	2.605	2.720	2.605	2.680	2.680	1,465,361
2022-03-18	2.590	2.625	2.525	2.625	2.625	852,603
2022-03-17	2.590	2.625	2.560	2.615	2.615	1,067,165
2022-03-16	2.490	2.595	2.475	2.585	2.585	1,736,699
2022-03-15	2.435	2.450	2.370	2.420	2.420	1,413,328
2022-03-14	2.420	2.505	2.420	2.465	2.465	1,122,495
2022-03-11	2.350	2.470	2.325	2.385	2.385	1,676,213
2022-03-10	2.365	2.395	2.290	2.300	2.300	1,877,229
2022-03-09	2.300	2.375	2.250	2.375	2.375	1,583,732
2022-03-08	2.050	2.240	2.045	2.180	2.180	2,002,267
2022-03-07	2.095	2.195	1.946	2.100	2.100	4,475,381
2022-03-04	2.355	2.360	2.220	2.220	2.220	2,202,378
2022-03-03	2.420	2.475	2.380	2.400	2.400	1,935,970
2022-03-02	2.330	2.455	2.280	2.430	2.430	2,478,293
2022-03-01	2.500	2.540	2.375	2.380	2.380	1,393,822
2022-02-28	2.550	2.550	2.405	2.520	2.520	1,546,343
2022-02-25	2.420	2.530	2.355	2.505	2.505	1,980,491
2022-02-24	2.380	2.400	2.220	2.365	2.365	3,587,420
2022-02-23	2.385	2.490	2.385	2.415	2.415	1,864,848
2022-02-22	2.280	2.445	2.240	2.390	2.390	3,296,504
2022-02-21	2.630	2.635	2.370	2.385	2.385	2,589,744
2022-02-18	2.645	2.680	2.600	2.620	2.620	1,261,422
2022-02-17	2.715	2.805	2.610	2.650	2.650	2,976,115
2022-02-16	2.680	2.800	2.675	2.750	2.750	2,336,636
2022-02-15	2.530	2.680	2.530	2.655	2.655	2,388,451
2022-02-14	2.650	2.665	2.530	2.540	2.540	3,403,563
2022-02-11	3.000	3.000	2.720	2.765	2.765	6,166,242
2022-02-10	2.935	3.100	2.835	3.070	3.070	3,922,135
2022-02-09	2.650	2.960	2.630	2.940	2.940	5,784,647
2022-02-08	2.635	2.640	2.535	2.575	2.575	1,537,156
2022-02-07	2.685	2.685	2.580	2.625	2.625	1,171,291

← NewerPage 20 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.