Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.498 | 1.500 | 1.468 | 1.468 | 1.468 | 368,999 |
| 2025-05-20 | 1.450 | 1.514 | 1.440 | 1.496 | 1.496 | 1,142,067 |
| 2025-05-19 | 1.430 | 1.484 | 1.426 | 1.466 | 1.466 | 668,534 |
| 2025-05-16 | 1.466 | 1.472 | 1.432 | 1.442 | 1.442 | 1,014,933 |
| 2025-05-15 | 1.518 | 1.538 | 1.470 | 1.474 | 1.474 | 0 |
| 2025-05-14 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 0 |
| 2025-05-13 | 1.394 | 1.458 | 1.384 | 1.454 | 1.454 | 1,582,272 |
| 2025-05-12 | 1.378 | 1.414 | 1.360 | 1.390 | 1.390 | 1,254,289 |
| 2025-05-09 | 1.420 | 1.438 | 1.370 | 1.374 | 1.374 | 992,766 |
| 2025-05-08 | 1.396 | 1.416 | 1.378 | 1.414 | 1.414 | 1,042,656 |
| 2025-05-07 | 1.298 | 1.394 | 1.288 | 1.388 | 1.388 | 2,453,124 |
| 2025-05-06 | 1.278 | 1.308 | 1.220 | 1.290 | 1.290 | 1,323,541 |
| 2025-05-05 | 1.256 | 1.282 | 1.256 | 1.274 | 1.274 | 1,008,417 |
| 2025-05-02 | 1.218 | 1.298 | 1.218 | 1.266 | 1.266 | 1,424,903 |
| 2025-04-30 | 1.202 | 1.230 | 1.186 | 1.210 | 1.210 | 710,201 |
| 2025-04-29 | 1.200 | 1.218 | 1.192 | 1.214 | 1.214 | 910,232 |
| 2025-04-28 | 1.160 | 1.214 | 1.160 | 1.194 | 1.194 | 1,483,278 |
| 2025-04-25 | 1.116 | 1.168 | 1.116 | 1.166 | 1.166 | 815,805 |
| 2025-04-24 | 1.130 | 1.144 | 1.116 | 1.138 | 1.138 | 206,140 |
| 2025-04-23 | 1.094 | 1.156 | 1.090 | 1.142 | 1.142 | 705,950 |
| 2025-04-22 | 1.068 | 1.100 | 1.068 | 1.082 | 1.082 | 301,972 |
| 2025-04-17 | 1.120 | 1.120 | 1.082 | 1.086 | 1.086 | 446,429 |
| 2025-04-16 | 1.062 | 1.100 | 1.044 | 1.090 | 1.090 | 429,946 |
| 2025-04-15 | 1.052 | 1.078 | 1.052 | 1.078 | 1.078 | 330,123 |
| 2025-04-14 | 1.032 | 1.052 | 1.018 | 1.050 | 1.050 | 234,486 |
| 2025-04-11 | 1.000 | 1.006 | 0.968 | 1.000 | 1.000 | 310,775 |
| 2025-04-10 | 1.088 | 1.088 | 0.980 | 0.982 | 0.982 | 460,398 |
| 2025-04-09 | 0.960 | 0.985 | 0.948 | 0.968 | 0.968 | 537,962 |
| 2025-04-08 | 1.002 | 1.012 | 0.968 | 0.999 | 0.999 | 577,752 |
| 2025-04-07 | 0.876 | 1.002 | 0.862 | 0.958 | 0.958 | 1,257,382 |
| 2025-04-04 | 1.050 | 1.078 | 0.938 | 0.964 | 0.964 | 2,085,234 |
| 2025-04-03 | 1.070 | 1.102 | 1.048 | 1.064 | 1.064 | 727,896 |
| 2025-04-02 | 1.110 | 1.134 | 1.092 | 1.110 | 1.110 | 360,509 |
| 2025-04-01 | 1.130 | 1.142 | 1.110 | 1.142 | 1.142 | 407,483 |
| 2025-03-31 | 1.130 | 1.152 | 1.094 | 1.108 | 1.108 | 738,626 |
| 2025-03-28 | 1.152 | 1.168 | 1.146 | 1.154 | 1.154 | 404,823 |
| 2025-03-27 | 1.192 | 1.208 | 1.142 | 1.150 | 1.150 | 371,584 |
| 2025-03-26 | 1.170 | 1.224 | 1.158 | 1.208 | 1.208 | 746,637 |
| 2025-03-25 | 1.146 | 1.162 | 1.144 | 1.156 | 1.156 | 249,038 |
| 2025-03-24 | 1.176 | 1.176 | 1.146 | 1.152 | 1.152 | 264,807 |
| 2025-03-21 | 1.160 | 1.162 | 1.142 | 1.154 | 1.154 | 467,444 |
| 2025-03-20 | 1.232 | 1.236 | 1.148 | 1.162 | 1.162 | 921,483 |
| 2025-03-19 | 1.218 | 1.240 | 1.204 | 1.224 | 1.224 | 532,743 |
| 2025-03-18 | 1.214 | 1.258 | 1.190 | 1.240 | 1.240 | 1,173,258 |
| 2025-03-17 | 1.176 | 1.208 | 1.172 | 1.204 | 1.204 | 722,764 |
| 2025-03-14 | 1.150 | 1.196 | 1.140 | 1.160 | 1.160 | 895,911 |
| 2025-03-13 | 1.138 | 1.158 | 1.122 | 1.138 | 1.138 | 298,499 |
| 2025-03-12 | 1.144 | 1.144 | 1.120 | 1.140 | 1.140 | 216,878 |
| 2025-03-11 | 1.124 | 1.156 | 1.118 | 1.118 | 1.118 | 491,341 |
| 2025-03-10 | 1.170 | 1.172 | 1.132 | 1.136 | 1.136 | 269,589 |
| 2025-03-07 | 1.148 | 1.168 | 1.132 | 1.148 | 1.148 | 361,954 |
| 2025-03-06 | 1.152 | 1.194 | 1.140 | 1.166 | 1.166 | 1,134,948 |
| 2025-03-05 | 1.030 | 1.164 | 1.030 | 1.134 | 1.134 | 1,294,228 |
| 2025-03-04 | 1.094 | 1.094 | 1.034 | 1.036 | 1.036 | 471,440 |
| 2025-03-03 | 1.080 | 1.132 | 1.070 | 1.104 | 1.104 | 592,043 |
| 2025-02-28 | 1.100 | 1.100 | 1.070 | 1.076 | 1.076 | 408,445 |
| 2025-02-27 | 1.096 | 1.110 | 1.086 | 1.102 | 1.102 | 462,324 |
| 2025-02-26 | 1.106 | 1.112 | 1.096 | 1.106 | 1.106 | 189,058 |
| 2025-02-25 | 1.096 | 1.124 | 1.096 | 1.102 | 1.102 | 315,951 |
| 2025-02-24 | 1.112 | 1.124 | 1.080 | 1.102 | 1.102 | 393,552 |
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.