Heidelberger Druckmaschinen Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.725	2.755	2.640	2.680	2.680	831,060
2022-02-03	2.780	2.805	2.705	2.740	2.740	835,576
2022-02-02	2.775	2.830	2.755	2.775	2.775	1,397,116
2022-02-01	2.780	2.795	2.700	2.745	2.745	860,773
2022-01-31	2.675	2.795	2.675	2.755	2.755	1,559,304
2022-01-28	2.650	2.670	2.565	2.615	2.615	890,028
2022-01-27	2.570	2.695	2.525	2.660	2.660	1,258,063
2022-01-26	2.600	2.680	2.585	2.650	2.650	1,030,185
2022-01-25	2.470	2.565	2.390	2.545	2.545	2,672,688
2022-01-24	2.620	2.630	2.390	2.415	2.415	3,118,358
2022-01-21	2.725	2.735	2.580	2.640	2.640	2,201,378
2022-01-20	2.720	2.795	2.700	2.780	2.780	1,218,194
2022-01-19	2.775	2.795	2.685	2.705	2.705	2,213,096
2022-01-18	2.865	2.870	2.755	2.820	2.820	817,102
2022-01-17	2.720	2.870	2.675	2.865	2.865	1,192,342
2022-01-14	2.755	2.800	2.685	2.700	2.700	818,935
2022-01-13	2.835	2.835	2.755	2.790	2.790	987,259
2022-01-12	2.750	2.870	2.730	2.840	2.840	1,216,125
2022-01-11	2.725	2.740	2.650	2.715	2.715	1,929,061
2022-01-10	2.925	2.950	2.645	2.670	2.670	2,334,722
2022-01-07	2.955	2.955	2.885	2.940	2.940	759,173
2022-01-06	2.900	2.990	2.865	2.945	2.945	1,101,089
2022-01-05	3.040	3.140	2.960	2.965	2.965	1,825,687
2022-01-04	2.990	3.060	2.890	3.020	3.020	2,328,844
2022-01-03	2.710	2.950	2.705	2.950	2.950	2,685,314
2021-12-30	2.645	2.655	2.600	2.645	2.645	603,647
2021-12-29	2.740	2.755	2.635	2.650	2.650	896,795
2021-12-28	2.755	2.865	2.725	2.730	2.730	1,767,622
2021-12-27	2.725	2.770	2.715	2.770	2.770	609,708
2021-12-23	2.800	2.820	2.715	2.735	2.735	798,777
2021-12-22	2.670	2.800	2.650	2.800	2.800	888,593
2021-12-21	2.695	2.700	2.640	2.685	2.685	415,748
2021-12-20	2.610	2.685	2.520	2.675	2.675	1,356,853
2021-12-17	2.690	2.690	2.600	2.670	2.670	1,744,747
2021-12-16	2.715	2.730	2.675	2.690	2.690	766,480
2021-12-15	2.610	2.655	2.585	2.635	2.635	529,698
2021-12-14	2.750	2.750	2.605	2.610	2.610	820,914
2021-12-13	2.745	2.825	2.715	2.730	2.730	791,014
2021-12-10	2.765	2.805	2.735	2.755	2.755	611,507
2021-12-09	2.760	2.835	2.740	2.785	2.785	934,984
2021-12-08	2.725	2.795	2.690	2.750	2.750	1,976,131
2021-12-07	2.560	2.710	2.545	2.700	2.700	1,994,646
2021-12-06	2.500	2.550	2.465	2.530	2.530	913,823
2021-12-03	2.515	2.545	2.450	2.465	2.465	1,010,819
2021-12-02	2.530	2.585	2.455	2.480	2.480	1,075,971
2021-12-01	2.440	2.590	2.405	2.585	2.585	1,556,039
2021-11-30	2.430	2.530	2.400	2.415	2.415	10,105,430
2021-11-29	2.345	2.520	2.340	2.470	2.470	2,945,060
2021-11-26	2.355	2.405	2.245	2.350	2.350	2,544,275
2021-11-25	2.415	2.475	2.405	2.430	2.430	831,835
2021-11-24	2.445	2.465	2.375	2.430	2.430	1,479,429
2021-11-23	2.605	2.620	2.420	2.430	2.430	2,133,879
2021-11-22	2.615	2.660	2.565	2.610	2.610	1,314,770
2021-11-19	2.585	2.610	2.540	2.575	2.575	933,971
2021-11-18	2.690	2.730	2.570	2.585	2.585	1,194,356
2021-11-17	2.745	2.785	2.655	2.685	2.685	1,427,930
2021-11-16	2.870	2.870	2.735	2.755	2.755	1,358,535
2021-11-15	2.700	2.885	2.680	2.850	2.850	3,996,199
2021-11-12	2.640	2.765	2.540	2.730	2.730	3,891,855
2021-11-11	2.345	2.695	2.325	2.640	2.640	5,368,981

← NewerPage 21 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.