Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 3.020 | 3.080 | 3.020 | 3.060 | 3.060 | 330 |
| 2024-03-12 | 3.140 | 3.140 | 3.020 | 3.070 | 3.070 | 12,964 |
| 2024-03-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-03-08 | 3.150 | 3.170 | 3.150 | 3.170 | 3.170 | 2,284 |
| 2024-03-07 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 4,095 |
| 2024-03-06 | 3.210 | 3.220 | 3.160 | 3.170 | 3.170 | 15,323 |
| 2024-03-05 | 3.130 | 3.250 | 3.050 | 3.050 | 3.050 | 20,284 |
| 2024-03-04 | 3.130 | 3.600 | 3.130 | 3.200 | 3.200 | 110,526 |
| 2024-03-01 | 3.080 | 3.120 | 3.060 | 3.060 | 3.060 | 1,199 |
| 2024-02-29 | 3.080 | 3.080 | 3.030 | 3.060 | 3.060 | 1,435 |
| 2024-02-28 | 3.080 | 3.080 | 3.010 | 3.050 | 3.050 | 4,582 |
| 2024-02-27 | 3.080 | 3.090 | 3.050 | 3.090 | 3.090 | 3,445 |
| 2024-02-26 | 3.040 | 3.090 | 2.960 | 3.070 | 3.070 | 6,701 |
| 2024-02-23 | 3.020 | 3.090 | 3.020 | 3.070 | 3.070 | 20,890 |
| 2024-02-22 | 3.030 | 3.070 | 3.030 | 3.050 | 3.050 | 15,068 |
| 2024-02-21 | 2.970 | 3.040 | 2.970 | 3.040 | 3.040 | 15,364 |
| 2024-02-20 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 9,417 |
| 2024-02-19 | 2.990 | 3.040 | 2.990 | 3.040 | 3.040 | 10,000 |
| 2024-02-16 | 2.950 | 3.050 | 2.950 | 3.000 | 3.000 | 17,573 |
| 2024-02-15 | 3.100 | 3.100 | 2.930 | 2.930 | 2.930 | 15,331 |
| 2024-02-14 | 3.110 | 3.110 | 3.030 | 3.030 | 3.030 | 6,320 |
| 2024-02-13 | 3.190 | 3.250 | 3.110 | 3.150 | 3.150 | 15,266 |
| 2024-02-12 | 3.150 | 3.200 | 3.140 | 3.180 | 3.180 | 3,244 |
| 2024-02-09 | 3.290 | 3.300 | 3.200 | 3.210 | 3.210 | 6,442 |
| 2024-02-08 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 2,300 |
| 2024-02-07 | 3.240 | 3.310 | 3.240 | 3.270 | 3.270 | 7,350 |
| 2024-02-06 | 3.250 | 3.300 | 3.210 | 3.280 | 3.280 | 26,014 |
| 2024-02-05 | 3.200 | 3.270 | 3.190 | 3.270 | 3.270 | 21,498 |
| 2024-02-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-02-01 | 3.210 | 3.210 | 3.150 | 3.180 | 3.180 | 137 |
| 2024-01-31 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2024-01-30 | 3.200 | 3.230 | 3.100 | 3.200 | 3.200 | 5,380 |
| 2024-01-29 | 3.270 | 3.270 | 3.200 | 3.240 | 3.240 | 2,173 |
| 2024-01-26 | 3.320 | 3.340 | 3.220 | 3.240 | 3.240 | 7,454 |
| 2024-01-25 | 3.280 | 3.370 | 3.260 | 3.370 | 3.370 | 1,323 |
| 2024-01-24 | 3.290 | 3.320 | 3.270 | 3.320 | 3.320 | 11,660 |
| 2024-01-23 | 3.310 | 3.340 | 3.290 | 3.330 | 3.330 | 1,098 |
| 2024-01-22 | 3.220 | 3.340 | 3.220 | 3.340 | 3.340 | 2,794 |
| 2024-01-19 | 3.300 | 3.310 | 3.220 | 3.310 | 3.310 | 3,458 |
| 2024-01-18 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 1,657 |
| 2024-01-17 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 3,009 |
| 2024-01-16 | 3.370 | 3.420 | 3.370 | 3.390 | 3.390 | 8,315 |
| 2024-01-15 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 7,026 |
| 2024-01-12 | 3.400 | 3.400 | 3.360 | 3.370 | 3.370 | 4,855 |
| 2024-01-11 | 3.410 | 3.410 | 3.380 | 3.380 | 3.380 | 661 |
| 2024-01-10 | 3.420 | 3.430 | 3.380 | 3.390 | 3.390 | 5,890 |
| 2024-01-09 | 3.410 | 3.430 | 3.400 | 3.410 | 3.410 | 5,639 |
| 2024-01-08 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 4,840 |
| 2024-01-05 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 5,001 |
| 2024-01-04 | 3.600 | 3.600 | 3.550 | 3.580 | 3.580 | 1,071 |
| 2024-01-03 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 242 |
| 2024-01-02 | 3.700 | 3.730 | 3.600 | 3.640 | 3.640 | 2,908 |
| 2023-12-29 | 3.670 | 3.740 | 3.600 | 3.740 | 3.740 | 7,278 |
| 2023-12-28 | 3.600 | 3.660 | 3.590 | 3.660 | 3.660 | 7,223 |
| 2023-12-27 | 3.910 | 3.950 | 3.640 | 3.780 | 3.780 | 15,200 |
| 2023-12-22 | 3.850 | 4.050 | 3.820 | 3.820 | 3.820 | 26,631 |
| 2023-12-21 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 12,172 |
| 2023-12-20 | 3.730 | 3.770 | 3.670 | 3.680 | 3.680 | 9,009 |
| 2023-12-19 | 3.410 | 3.770 | 3.410 | 3.690 | 3.690 | 34,322 |
| 2023-12-18 | 3.310 | 3.410 | 3.310 | 3.340 | 3.340 | 10,108 |
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.