Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-06-07 | 2.850 | 2.880 | 2.850 | 2.880 | 2.880 | 7,611 |
| 2024-06-06 | 2.830 | 2.950 | 2.830 | 2.950 | 2.950 | 2,841 |
| 2024-06-05 | 2.880 | 2.970 | 2.880 | 2.900 | 2.900 | 6,634 |
| 2024-06-04 | 2.910 | 2.920 | 2.900 | 2.900 | 2.900 | 1,668 |
| 2024-06-03 | 2.920 | 2.920 | 2.830 | 2.830 | 2.830 | 1,794 |
| 2024-05-31 | 2.850 | 2.910 | 2.850 | 2.890 | 2.890 | 4,469 |
| 2024-05-30 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2024-05-29 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-05-28 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 992 |
| 2024-05-27 | 2.900 | 2.910 | 2.860 | 2.910 | 2.910 | 478 |
| 2024-05-24 | 2.860 | 2.940 | 2.850 | 2.940 | 2.940 | 1,600 |
| 2024-05-23 | 2.980 | 2.980 | 2.920 | 2.980 | 2.980 | 8,145 |
| 2024-05-22 | 2.980 | 2.980 | 2.960 | 2.970 | 2.970 | 304 |
| 2024-05-21 | 2.950 | 2.970 | 2.950 | 2.970 | 2.970 | 1 |
| 2024-05-20 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-05-17 | 2.950 | 2.980 | 2.950 | 2.970 | 2.970 | 630 |
| 2024-05-16 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-05-15 | 2.990 | 3.000 | 2.980 | 2.980 | 2.980 | 3,650 |
| 2024-05-14 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 958 |
| 2024-05-13 | 2.940 | 3.000 | 2.940 | 2.990 | 2.990 | 1,052 |
| 2024-05-10 | 2.950 | 3.010 | 2.950 | 3.010 | 3.010 | 3,224 |
| 2024-05-09 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-05-08 | 3.000 | 3.000 | 2.960 | 2.970 | 2.970 | 1,510 |
| 2024-05-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,135 |
| 2024-05-06 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-05-03 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 121 |
| 2024-05-02 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 7,119 |
| 2024-04-30 | 2.990 | 3.010 | 2.960 | 3.010 | 3.010 | 17,657 |
| 2024-04-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 380 |
| 2024-04-26 | 3.030 | 3.040 | 2.970 | 2.970 | 2.970 | 4,704 |
| 2024-04-25 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-04-24 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 4,000 |
| 2024-04-23 | 3.110 | 3.120 | 3.030 | 3.080 | 3.080 | 2,687 |
| 2024-04-22 | 3.050 | 3.090 | 3.000 | 3.000 | 3.000 | 1,279 |
| 2024-04-19 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 780 |
| 2024-04-18 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 4,406 |
| 2024-04-17 | 3.060 | 3.070 | 2.960 | 2.960 | 2.960 | 27,716 |
| 2024-04-16 | 3.050 | 3.050 | 2.970 | 3.030 | 3.030 | 6,387 |
| 2024-04-15 | 3.050 | 3.050 | 3.020 | 3.050 | 3.050 | 84 |
| 2024-04-12 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 1 |
| 2024-04-11 | 3.020 | 3.020 | 2.960 | 3.010 | 3.010 | 3,905 |
| 2024-04-10 | 3.030 | 3.060 | 2.990 | 3.020 | 3.020 | 15,238 |
| 2024-04-09 | 3.070 | 3.070 | 3.060 | 3.060 | 3.060 | 5,000 |
| 2024-04-08 | 3.050 | 3.070 | 3.020 | 3.060 | 3.060 | 8,981 |
| 2024-04-05 | 3.020 | 3.050 | 3.020 | 3.050 | 3.050 | 13 |
| 2024-04-04 | 3.020 | 3.070 | 3.020 | 3.070 | 3.070 | 5,431 |
| 2024-04-03 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 5,437 |
| 2024-04-02 | 3.140 | 3.140 | 3.070 | 3.070 | 3.070 | 6,716 |
| 2024-03-28 | 3.090 | 3.120 | 3.070 | 3.120 | 3.120 | 11,623 |
| 2024-03-27 | 3.170 | 3.250 | 3.070 | 3.070 | 3.070 | 16,717 |
| 2024-03-26 | 3.030 | 3.050 | 3.020 | 3.050 | 3.050 | 5,980 |
| 2024-03-25 | 3.100 | 3.140 | 3.020 | 3.100 | 3.100 | 31,880 |
| 2024-03-22 | 3.090 | 3.100 | 3.070 | 3.090 | 3.090 | 19,122 |
| 2024-03-21 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 20,170 |
| 2024-03-20 | 3.000 | 3.000 | 2.870 | 3.000 | 3.000 | 12,652 |
| 2024-03-19 | 3.050 | 3.060 | 2.960 | 3.000 | 3.000 | 9,019 |
| 2024-03-18 | 3.030 | 3.050 | 3.030 | 3.030 | 3.030 | 5,514 |
| 2024-03-15 | 3.040 | 3.040 | 3.010 | 3.030 | 3.030 | 1,663 |
| 2024-03-14 | 3.040 | 3.040 | 3.030 | 3.040 | 3.040 | 4,727 |
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.