Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.902 | 1.932 | 1.850 | 1.850 | 1.850 | 826,748 |
| 2026-02-03 | 1.898 | 1.920 | 1.860 | 1.884 | 1.884 | 593,811 |
| 2026-02-02 | 1.820 | 1.866 | 1.804 | 1.852 | 1.852 | 600,347 |
| 2026-01-30 | 1.864 | 1.882 | 1.836 | 1.842 | 1.842 | 397,615 |
| 2026-01-29 | 1.894 | 1.910 | 1.842 | 1.850 | 1.850 | 691,782 |
| 2026-01-28 | 1.894 | 1.928 | 1.882 | 1.890 | 1.890 | 376,471 |
| 2026-01-27 | 1.908 | 1.930 | 1.884 | 1.890 | 1.890 | 733,329 |
| 2026-01-26 | 1.904 | 1.986 | 1.886 | 1.960 | 1.960 | 726,099 |
| 2026-01-23 | 1.930 | 1.934 | 1.898 | 1.906 | 1.906 | 361,059 |
| 2026-01-22 | 1.960 | 1.970 | 1.900 | 1.934 | 1.934 | 902,760 |
| 2026-01-21 | 1.892 | 1.900 | 1.802 | 1.868 | 1.868 | 1,147,230 |
| 2026-01-20 | 1.980 | 1.980 | 1.876 | 1.876 | 1.876 | 538,310 |
| 2026-01-19 | 1.990 | 1.994 | 1.940 | 1.954 | 1.954 | 743,657 |
| 2026-01-16 | 1.994 | 2.070 | 1.972 | 2.055 | 2.055 | 842,684 |
| 2026-01-15 | 1.976 | 2.040 | 1.976 | 1.992 | 1.992 | 674,553 |
| 2026-01-14 | 1.976 | 1.986 | 1.948 | 1.978 | 1.978 | 358,848 |
| 2026-01-13 | 1.970 | 2.005 | 1.950 | 1.984 | 1.984 | 865,876 |
| 2026-01-12 | 2.010 | 2.010 | 1.962 | 1.968 | 1.968 | 443,632 |
| 2026-01-09 | 1.982 | 2.005 | 1.956 | 1.990 | 1.990 | 532,463 |
| 2026-01-08 | 1.994 | 1.994 | 1.954 | 1.958 | 1.958 | 272,197 |
| 2026-01-07 | 1.970 | 1.998 | 1.952 | 1.986 | 1.986 | 629,803 |
| 2026-01-06 | 1.982 | 2.000 | 1.956 | 1.964 | 1.964 | 273,129 |
| 2026-01-05 | 2.045 | 2.050 | 1.934 | 1.966 | 1.966 | 929,165 |
| 2026-01-02 | 1.996 | 2.050 | 1.988 | 2.050 | 2.050 | 593,511 |
| 2025-12-30 | 2.025 | 2.060 | 1.980 | 2.030 | 2.030 | 520,920 |
| 2025-12-29 | 2.015 | 2.035 | 1.990 | 2.015 | 2.015 | 346,879 |
| 2025-12-23 | 2.000 | 2.040 | 1.998 | 2.020 | 2.020 | 307,954 |
| 2025-12-22 | 1.996 | 2.020 | 1.966 | 2.015 | 2.015 | 314,361 |
| 2025-12-19 | 1.986 | 2.010 | 1.944 | 1.990 | 1.990 | 591,743 |
| 2025-12-18 | 1.938 | 1.938 | 1.938 | 1.938 | 1.938 | 1,117,701 |
| 2025-12-17 | 1.938 | 1.938 | 1.938 | 1.938 | 1.938 | 2,140,611 |
| 2025-12-16 | 1.938 | 1.938 | 1.938 | 1.938 | 1.938 | 343,379 |
| 2025-12-15 | 1.938 | 1.938 | 1.938 | 1.938 | 1.938 | 420,630 |
| 2025-12-12 | 1.938 | 1.938 | 1.938 | 1.938 | 1.938 | 674,631 |
| 2025-12-11 | 1.910 | 1.956 | 1.906 | 1.938 | 1.938 | 495,640 |
| 2025-12-10 | 1.938 | 1.950 | 1.896 | 1.910 | 1.910 | 409,838 |
| 2025-12-09 | 1.938 | 1.966 | 1.924 | 1.956 | 1.956 | 600,558 |
| 2025-12-08 | 1.976 | 1.976 | 1.930 | 1.930 | 1.930 | 265,506 |
| 2025-12-05 | 1.936 | 1.980 | 1.930 | 1.946 | 1.946 | 618,072 |
| 2025-12-04 | 1.858 | 1.960 | 1.858 | 1.926 | 1.926 | 1,002,267 |
| 2025-12-03 | 1.850 | 1.874 | 1.820 | 1.846 | 1.846 | 410,434 |
| 2025-12-02 | 1.910 | 1.910 | 1.818 | 1.834 | 1.834 | 688,463 |
| 2025-12-01 | 1.904 | 1.914 | 1.860 | 1.914 | 1.914 | 356,708 |
| 2025-11-28 | 1.900 | 1.922 | 1.872 | 1.914 | 1.914 | 423,992 |
| 2025-11-27 | 1.858 | 1.894 | 1.856 | 1.874 | 1.874 | 404,948 |
| 2025-11-26 | 1.876 | 1.876 | 1.876 | 1.876 | 1.876 | 0 |
| 2025-11-25 | 1.876 | 1.882 | 1.830 | 1.876 | 1.876 | 457,058 |
| 2025-11-24 | 1.874 | 1.912 | 1.852 | 1.878 | 1.878 | 273,237 |
| 2025-11-21 | 1.842 | 1.882 | 1.826 | 1.868 | 1.868 | 523,799 |
| 2025-11-20 | 1.920 | 1.940 | 1.856 | 1.884 | 1.884 | 508,046 |
| 2025-11-19 | 1.926 | 1.926 | 1.860 | 1.868 | 1.868 | 492,496 |
| 2025-11-18 | 1.920 | 1.922 | 1.874 | 1.914 | 1.914 | 589,463 |
| 2025-11-17 | 1.994 | 1.996 | 1.944 | 1.976 | 1.976 | 303,680 |
| 2025-11-14 | 2.040 | 2.060 | 1.872 | 2.000 | 2.000 | 1,320,511 |
| 2025-11-13 | 1.918 | 1.918 | 1.918 | 1.918 | 1.918 | 2,400,243 |
| 2025-11-12 | 1.860 | 1.958 | 1.742 | 1.918 | 1.918 | 1,383,359 |
| 2025-11-11 | 1.894 | 1.894 | 1.812 | 1.844 | 1.844 | 665,931 |
| 2025-11-10 | 1.930 | 1.970 | 1.886 | 1.898 | 1.898 | 616,671 |
| 2025-11-07 | 1.854 | 1.854 | 1.854 | 1.854 | 1.854 | 563,481 |
| 2025-11-06 | 1.880 | 1.896 | 1.840 | 1.854 | 1.854 | 613,876 |
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.