Heidelberger Druckmaschinen Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.108	1.124	1.100	1.108	1.108	541,755
2025-02-20	1.108	1.110	1.096	1.096	1.096	205,590
2025-02-19	1.124	1.128	1.096	1.096	1.096	277,547
2025-02-18	1.134	1.144	1.080	1.124	1.124	927,674
2025-02-17	1.146	1.168	1.142	1.142	1.142	375,449
2025-02-14	1.146	1.172	1.130	1.158	1.158	729,548
2025-02-13	1.106	1.138	1.080	1.136	1.136	691,445
2025-02-12	1.190	1.240	1.030	1.080	1.080	2,667,066
2025-02-11	1.196	1.214	1.180	1.184	1.184	432,485
2025-02-10	1.200	1.220	1.198	1.204	1.204	428,239
2025-02-07	1.188	1.212	1.184	1.202	1.202	309,159
2025-02-06	1.218	1.218	1.186	1.192	1.192	290,019
2025-02-05	1.202	1.216	1.194	1.210	1.210	366,457
2025-02-04	1.196	1.218	1.180	1.212	1.212	531,909
2025-02-03	1.178	1.212	1.172	1.200	1.200	885,513
2025-01-31	1.202	1.220	1.192	1.214	1.214	365,687
2025-01-30	1.202	1.210	1.180	1.200	1.200	365,509
2025-01-29	1.190	1.206	1.182	1.190	1.190	229,257
2025-01-28	1.214	1.216	1.176	1.178	1.178	416,777
2025-01-27	1.140	1.242	1.122	1.220	1.220	1,141,976
2025-01-24	1.218	1.228	1.160	1.174	1.174	1,091,884
2025-01-23	1.144	1.208	1.136	1.208	1.208	1,318,077
2025-01-22	1.114	1.140	1.088	1.122	1.122	831,620
2025-01-21	1.074	1.102	1.060	1.102	1.102	888,867
2025-01-20	1.004	1.084	1.004	1.058	1.058	1,279,056
2025-01-17	0.955	0.983	0.955	0.976	0.976	326,891
2025-01-16	0.961	0.961	0.947	0.953	0.953	150,450
2025-01-15	0.940	0.966	0.939	0.960	0.960	189,398
2025-01-14	0.973	0.979	0.930	0.932	0.932	293,309
2025-01-13	0.982	0.983	0.950	0.950	0.950	380,632
2025-01-10	0.980	0.998	0.975	0.975	0.975	233,706
2025-01-09	0.992	1.010	0.989	0.993	0.993	214,603
2025-01-08	1.018	1.026	0.984	0.995	0.995	380,443
2025-01-07	0.987	1.026	0.977	1.014	1.014	1,022,540
2025-01-06	0.964	0.980	0.957	0.980	0.980	336,432
2025-01-03	0.950	0.974	0.950	0.966	0.966	611,443
2025-01-02	0.939	0.950	0.924	0.950	0.950	643,280
2024-12-30	0.910	0.929	0.910	0.914	0.914	214,237
2024-12-27	0.907	0.931	0.906	0.924	0.924	228,366
2024-12-23	0.949	0.949	0.897	0.902	0.902	285,658
2024-12-20	0.934	0.949	0.920	0.925	0.925	638,606
2024-12-19	0.943	0.950	0.930	0.930	0.930	550,761
2024-12-18	0.907	0.943	0.900	0.943	0.943	839,595
2024-12-17	0.895	0.920	0.890	0.911	0.911	652,458
2024-12-16	0.901	0.910	0.895	0.906	0.906	567,867
2024-12-13	0.912	0.920	0.902	0.902	0.902	85,885
2024-12-12	0.915	0.926	0.892	0.911	0.911	374,012
2024-12-11	0.951	0.951	0.894	0.917	0.917	592,820
2024-12-10	0.951	0.951	0.912	0.926	0.926	363,197
2024-12-09	0.946	0.968	0.927	0.940	0.940	418,638
2024-12-06	0.913	0.951	0.912	0.942	0.942	573,163
2024-12-05	0.918	0.920	0.900	0.914	0.914	211,745
2024-12-04	0.903	0.920	0.899	0.908	0.908	138,652
2024-12-03	0.902	0.914	0.893	0.906	0.906	157,557
2024-12-02	0.920	0.920	0.896	0.910	0.910	128,920
2024-11-29	0.924	0.924	0.900	0.915	0.915	145,837
2024-11-28	0.890	0.913	0.890	0.904	0.904	169,079
2024-11-27	0.881	0.896	0.881	0.896	0.896	291,760
2024-11-26	0.901	0.914	0.883	0.894	0.894	262,936
2024-11-25	0.905	0.923	0.905	0.918	0.918	407,336

← NewerPage 8 of 22 · 1,278 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.