Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.489 | 1.518 | 1.478 | 1.490 | 1.490 | 941,417 |
| 2026-04-30 | 1.452 | 1.476 | 1.443 | 1.469 | 1.469 | 661,551 |
| 2026-04-29 | 1.480 | 1.503 | 1.464 | 1.471 | 1.471 | 1,135,689 |
| 2026-04-28 | 1.457 | 1.477 | 1.445 | 1.469 | 1.469 | 782,332 |
| 2026-04-27 | 1.464 | 1.490 | 1.449 | 1.455 | 1.455 | 676,848 |
| 2026-04-24 | 1.485 | 1.518 | 1.450 | 1.456 | 1.456 | 1,172,983 |
| 2026-04-23 | 1.503 | 1.519 | 1.481 | 1.483 | 1.483 | 956,790 |
| 2026-04-22 | 1.495 | 1.568 | 1.484 | 1.514 | 1.514 | 2,156,080 |
| 2026-04-21 | 1.604 | 1.604 | 1.476 | 1.480 | 1.480 | 3,611,064 |
| 2026-04-20 | 1.598 | 1.628 | 1.563 | 1.603 | 1.603 | 1,585,066 |
| 2026-04-17 | 1.540 | 1.636 | 1.522 | 1.636 | 1.636 | 3,461,103 |
| 2026-04-16 | 1.689 | 1.689 | 1.530 | 1.556 | 1.556 | 5,445,373 |
| 2026-04-15 | 2.026 | 2.046 | 1.752 | 1.752 | 1.752 | 9,226,306 |
| 2026-04-14 | 1.550 | 1.689 | 1.476 | 1.638 | 1.638 | 5,576,616 |
| 2026-04-13 | 1.354 | 1.391 | 1.345 | 1.380 | 1.380 | 561,012 |
| 2026-04-10 | 1.401 | 1.416 | 1.375 | 1.375 | 1.375 | 326,720 |
| 2026-04-09 | 1.439 | 1.439 | 1.385 | 1.400 | 1.400 | 302,159 |
| 2026-04-08 | 1.415 | 1.460 | 1.378 | 1.443 | 1.443 | 1,178,947 |
| 2026-04-07 | 1.352 | 1.395 | 1.340 | 1.347 | 1.347 | 927,649 |
| 2026-04-02 | 1.388 | 1.388 | 1.334 | 1.342 | 1.342 | 640,852 |
| 2026-04-01 | 1.396 | 1.418 | 1.378 | 1.410 | 1.410 | 591,902 |
| 2026-03-31 | 1.342 | 1.376 | 1.342 | 1.342 | 1.342 | 356,644 |
| 2026-03-30 | 1.326 | 1.364 | 1.312 | 1.360 | 1.360 | 587,006 |
| 2026-03-27 | 1.382 | 1.382 | 1.332 | 1.332 | 1.332 | 464,453 |
| 2026-03-26 | 1.374 | 1.398 | 1.370 | 1.376 | 1.376 | 477,504 |
| 2026-03-25 | 1.408 | 1.428 | 1.380 | 1.416 | 1.416 | 617,480 |
| 2026-03-24 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 502,159 |
| 2026-03-23 | 1.362 | 1.446 | 1.322 | 1.420 | 1.420 | 842,033 |
| 2026-03-20 | 1.436 | 1.438 | 1.394 | 1.398 | 1.398 | 855,279 |
| 2026-03-19 | 1.444 | 1.446 | 1.364 | 1.398 | 1.398 | 1,651,583 |
| 2026-03-18 | 1.306 | 1.500 | 1.306 | 1.448 | 1.448 | 3,315,795 |
| 2026-03-17 | 1.300 | 1.340 | 1.300 | 1.326 | 1.326 | 471,429 |
| 2026-03-16 | 1.308 | 1.346 | 1.290 | 1.328 | 1.328 | 761,998 |
| 2026-03-13 | 1.330 | 1.330 | 1.294 | 1.302 | 1.302 | 508,000 |
| 2026-03-12 | 1.342 | 1.356 | 1.324 | 1.348 | 1.348 | 358,199 |
| 2026-03-11 | 1.312 | 1.370 | 1.312 | 1.360 | 1.360 | 400,153 |
| 2026-03-10 | 1.374 | 1.390 | 1.358 | 1.386 | 1.386 | 457,032 |
| 2026-03-09 | 1.322 | 1.346 | 1.314 | 1.338 | 1.338 | 653,484 |
| 2026-03-06 | 1.382 | 1.382 | 1.348 | 1.366 | 1.366 | 554,204 |
| 2026-03-05 | 1.364 | 1.406 | 1.354 | 1.360 | 1.360 | 1,000,433 |
| 2026-03-04 | 1.320 | 1.386 | 1.320 | 1.372 | 1.372 | 838,636 |
| 2026-03-03 | 1.362 | 1.370 | 1.306 | 1.318 | 1.318 | 1,567,763 |
| 2026-03-02 | 1.376 | 1.408 | 1.366 | 1.386 | 1.386 | 736,788 |
| 2026-02-27 | 1.424 | 1.440 | 1.408 | 1.434 | 1.434 | 377,220 |
| 2026-02-26 | 1.446 | 1.446 | 1.404 | 1.416 | 1.416 | 546,972 |
| 2026-02-25 | 1.454 | 1.454 | 1.420 | 1.436 | 1.436 | 752,643 |
| 2026-02-24 | 1.452 | 1.474 | 1.442 | 1.444 | 1.444 | 654,017 |
| 2026-02-23 | 1.498 | 1.512 | 1.454 | 1.470 | 1.470 | 511,683 |
| 2026-02-20 | 1.528 | 1.538 | 1.486 | 1.524 | 1.524 | 627,803 |
| 2026-02-19 | 1.564 | 1.564 | 1.506 | 1.506 | 1.506 | 425,113 |
| 2026-02-18 | 1.542 | 1.572 | 1.536 | 1.568 | 1.568 | 434,853 |
| 2026-02-17 | 1.566 | 1.566 | 1.514 | 1.544 | 1.544 | 723,740 |
| 2026-02-16 | 1.562 | 1.566 | 1.524 | 1.530 | 1.530 | 375,640 |
| 2026-02-13 | 1.534 | 1.568 | 1.530 | 1.546 | 1.546 | 578,874 |
| 2026-02-12 | 1.570 | 1.600 | 1.520 | 1.524 | 1.524 | 837,752 |
| 2026-02-11 | 1.584 | 1.600 | 1.542 | 1.556 | 1.556 | 804,724 |
| 2026-02-10 | 1.532 | 1.606 | 1.528 | 1.588 | 1.588 | 1,223,846 |
| 2026-02-09 | 1.560 | 1.572 | 1.520 | 1.542 | 1.542 | 761,878 |
| 2026-02-06 | 1.556 | 1.570 | 1.476 | 1.508 | 1.508 | 2,209,068 |
| 2026-02-05 | 1.884 | 1.884 | 1.572 | 1.590 | 1.590 | 3,896,044 |
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.