Heidelberger Druckmaschinen Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.901	0.916	0.888	0.916	0.916	342,459
2024-11-21	0.915	0.925	0.896	0.925	0.925	238,248
2024-11-20	0.905	0.914	0.884	0.892	0.892	536,539
2024-11-19	0.939	0.943	0.906	0.908	0.908	586,730
2024-11-18	0.951	0.967	0.930	0.946	0.946	331,091
2024-11-15	0.957	0.960	0.934	0.935	0.935	291,498
2024-11-14	0.945	0.980	0.940	0.956	0.956	619,373
2024-11-13	1.014	1.014	0.846	0.940	0.940	1,682,247
2024-11-12	0.976	1.018	0.970	0.987	0.987	521,905
2024-11-11	0.970	0.994	0.960	0.987	0.987	663,003
2024-11-08	0.979	0.979	0.946	0.954	0.954	222,099
2024-11-07	0.941	0.970	0.941	0.956	0.956	420,167
2024-11-06	0.958	0.975	0.922	0.948	0.948	304,713
2024-11-05	0.967	0.972	0.946	0.954	0.954	205,693
2024-11-04	0.961	0.970	0.941	0.945	0.945	175,626
2024-11-01	0.960	0.961	0.943	0.956	0.956	109,830
2024-10-31	0.942	0.962	0.942	0.958	0.958	206,631
2024-10-30	0.959	0.967	0.953	0.953	0.953	123,508
2024-10-29	0.980	0.980	0.958	0.966	0.966	160,674
2024-10-28	0.951	0.972	0.950	0.972	0.972	395,387
2024-10-25	0.950	0.967	0.941	0.962	0.962	94,054
2024-10-24	0.944	0.970	0.944	0.958	0.958	149,783
2024-10-23	0.951	0.960	0.944	0.944	0.944	184,845
2024-10-22	0.963	0.967	0.936	0.962	0.962	225,082
2024-10-21	0.951	0.985	0.951	0.957	0.957	168,221
2024-10-18	0.980	0.993	0.960	0.968	0.968	124,502
2024-10-17	0.952	1.020	0.950	0.980	0.980	481,530
2024-10-16	0.970	0.970	0.938	0.956	0.956	128,868
2024-10-15	0.961	0.968	0.943	0.948	0.948	255,144
2024-10-14	0.981	0.990	0.950	0.964	0.964	389,316
2024-10-11	0.987	0.999	0.965	0.975	0.975	232,071
2024-10-10	0.996	0.998	0.978	0.986	0.986	254,660
2024-10-09	0.990	1.006	0.981	0.995	0.995	296,850
2024-10-08	1.018	1.018	0.994	0.998	0.998	205,952
2024-10-07	1.004	1.028	0.997	1.008	1.008	245,470
2024-10-04	1.002	1.020	1.002	1.010	1.010	179,120
2024-10-03	1.010	1.010	0.990	0.994	0.994	206,128
2024-10-02	1.010	1.030	1.000	1.004	1.004	291,631
2024-10-01	1.052	1.052	1.002	1.010	1.010	223,979
2024-09-30	1.010	1.060	1.010	1.046	1.046	326,386
2024-09-27	1.010	1.038	1.008	1.030	1.030	426,220
2024-09-26	1.006	1.032	1.002	1.016	1.016	231,560
2024-09-25	0.992	1.010	0.992	0.996	0.996	176,913
2024-09-24	1.012	1.034	1.000	1.008	1.008	180,252
2024-09-23	1.040	1.040	0.990	1.014	1.014	358,070
2024-09-20	1.072	1.072	1.032	1.032	1.032	278,076
2024-09-19	1.058	1.074	1.050	1.062	1.062	497,669
2024-09-18	1.032	1.050	1.020	1.032	1.032	441,549
2024-09-17	1.008	1.034	0.988	1.034	1.034	203,397
2024-09-16	1.002	1.008	0.986	0.996	0.996	223,654
2024-09-13	0.991	1.034	0.991	1.022	1.022	251,626
2024-09-12	1.024	1.030	0.995	0.995	0.995	209,493
2024-09-11	1.000	1.016	0.990	0.994	0.994	207,106
2024-09-10	1.006	1.020	0.991	1.002	1.002	179,826
2024-09-09	1.000	1.002	0.987	0.995	0.995	181,701
2024-09-06	1.038	1.038	0.988	0.988	0.988	184,805
2024-09-05	1.002	1.036	1.002	1.020	1.020	97,985
2024-09-04	1.018	1.034	1.012	1.032	1.032	160,615
2024-09-03	1.072	1.072	1.024	1.026	1.026	223,951
2024-09-02	1.052	1.072	1.024	1.070	1.070	207,031

← NewerPage 9 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.