Heidelberger Druckmaschinen Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.896	1.910	1.836	1.852	1.852	678,931
2025-11-04	1.920	1.922	1.888	1.912	1.912	606,777
2025-11-03	1.950	1.990	1.936	1.954	1.954	324,529
2025-10-31	1.968	1.970	1.926	1.952	1.952	372,209
2025-10-30	1.976	1.982	1.946	1.968	1.968	383,660
2025-10-29	1.978	1.990	1.950	1.958	1.958	344,346
2025-10-28	2.005	2.010	1.966	1.990	1.990	319,379
2025-10-27	2.000	2.010	1.950	1.984	1.984	601,999
2025-10-24	1.982	2.015	1.942	1.976	1.976	368,493
2025-10-23	1.956	2.015	1.956	2.000	2.000	507,899
2025-10-22	1.972	2.005	1.948	1.970	1.970	767,138
2025-10-21	2.070	2.070	1.980	1.984	1.984	463,424
2025-10-20	2.030	2.090	2.015	2.070	2.070	422,972
2025-10-17	2.060	2.080	1.972	2.015	2.015	1,226,102
2025-10-16	2.160	2.165	2.095	2.145	2.145	634,451
2025-10-15	2.145	2.215	2.145	2.160	2.160	462,356
2025-10-14	2.200	2.200	2.140	2.140	2.140	694,231
2025-10-13	2.220	2.250	2.195	2.220	2.220	283,047
2025-10-10	2.265	2.280	2.190	2.190	2.190	434,764
2025-10-09	2.205	2.285	2.195	2.280	2.280	776,764
2025-10-08	2.175	2.175	2.175	2.175	2.175	609,906
2025-10-07	2.285	2.285	2.130	2.175	2.175	1,388,501
2025-10-06	2.375	2.375	2.375	2.375	2.375	723,787
2025-10-03	2.340	2.400	2.330	2.375	2.375	756,592
2025-10-02	2.300	2.355	2.295	2.330	2.330	808,001
2025-10-01	2.220	2.290	2.195	2.290	2.290	640,623
2025-09-30	2.225	2.225	2.225	2.225	2.225	763,406
2025-09-29	2.210	2.240	2.200	2.225	2.225	1,395,448
2025-09-26	2.185	2.215	2.160	2.200	2.200	763,126
2025-09-25	2.110	2.190	2.110	2.160	2.160	610,303
2025-09-24	2.135	2.155	2.095	2.135	2.135	508,773
2025-09-23	2.065	2.185	2.065	2.155	2.155	1,608,231
2025-09-22	2.000	2.000	2.000	2.000	2.000	704,603
2025-09-19	1.914	2.005	1.902	2.000	2.000	1,094,524
2025-09-18	1.898	1.942	1.872	1.912	1.912	677,403
2025-09-17	1.906	1.912	1.874	1.890	1.890	271,994
2025-09-16	1.918	1.934	1.886	1.922	1.922	475,508
2025-09-15	1.938	1.946	1.884	1.916	1.916	291,213
2025-09-12	1.920	1.920	1.874	1.900	1.900	383,456
2025-09-11	1.882	1.938	1.876	1.900	1.900	628,213
2025-09-10	1.936	1.944	1.888	1.904	1.904	582,700
2025-09-09	1.948	1.958	1.926	1.928	1.928	455,264
2025-09-08	1.936	1.960	1.918	1.954	1.954	368,157
2025-09-05	1.910	1.956	1.890	1.926	1.926	679,511
2025-09-04	1.868	1.910	1.858	1.896	1.896	713,577
2025-09-03	1.900	1.900	1.850	1.860	1.860	527,795
2025-09-02	1.970	1.972	1.846	1.874	1.874	1,363,235
2025-09-01	2.010	2.025	1.950	1.974	1.974	687,670
2025-08-29	2.045	2.080	2.000	2.010	2.010	407,707
2025-08-28	2.040	2.105	2.015	2.060	2.060	865,821
2025-08-27	2.060	2.090	1.990	2.030	2.030	975,830
2025-08-26	2.030	2.075	1.992	2.055	2.055	718,504
2025-08-25	2.035	2.090	2.030	2.060	2.060	680,385
2025-08-22	2.050	2.075	2.035	2.055	2.055	422,735
2025-08-21	2.010	2.100	2.010	2.060	2.060	579,589
2025-08-20	2.040	2.080	2.025	2.035	2.035	908,762
2025-08-19	2.110	2.150	2.095	2.105	2.105	484,241
2025-08-18	2.125	2.170	2.105	2.110	2.110	636,688
2025-08-15	2.165	2.200	2.125	2.125	2.125	561,338
2025-08-14	2.125	2.170	2.115	2.155	2.155	491,939

← NewerPage 5 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.