Heidelberg Pharma AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	3.400	3.400	3.310	3.350	3.350	15,194
2023-12-14	3.420	3.450	3.200	3.360	3.360	17,549
2023-12-13	3.450	3.460	3.240	3.360	3.360	12,069
2023-12-12	3.600	3.650	3.350	3.420	3.420	19,873
2023-12-11	3.640	3.740	3.620	3.630	3.630	9,207
2023-12-08	3.570	3.800	3.570	3.750	3.750	10,896
2023-12-07	3.790	3.950	3.420	3.570	3.570	67,486
2023-12-06	3.680	4.070	3.680	3.710	3.710	84,666
2023-12-05	3.110	3.450	3.110	3.410	3.410	82,844
2023-12-04	2.810	3.240	2.810	3.080	3.080	96,749
2023-12-01	2.800	2.820	2.700	2.750	2.750	29,776
2023-11-30	2.790	2.810	2.720	2.760	2.760	18,149
2023-11-29	2.730	2.730	2.730	2.730	2.730	0
2023-11-28	2.660	2.720	2.660	2.720	2.720	100
2023-11-27	2.730	2.800	2.720	2.760	2.760	1,025
2023-11-24	2.800	2.810	2.750	2.770	2.770	7,738
2023-11-23	2.750	2.810	2.750	2.790	2.790	4,502
2023-11-22	2.800	2.810	2.760	2.760	2.760	3,120
2023-11-21	2.760	2.800	2.720	2.760	2.760	1,233
2023-11-20	2.770	2.780	2.760	2.780	2.780	1,100
2023-11-17	2.730	2.800	2.730	2.770	2.770	6,136
2023-11-16	2.810	2.810	2.730	2.770	2.770	6,318
2023-11-15	2.780	2.810	2.670	2.770	2.770	30,503
2023-11-14	2.700	2.790	2.670	2.720	2.720	1,027
2023-11-13	2.740	2.740	2.740	2.740	2.740	0
2023-11-10	2.750	2.750	2.750	2.750	2.750	0
2023-11-09	2.800	2.810	2.740	2.770	2.770	15,660
2023-11-08	2.730	2.770	2.730	2.770	2.770	544
2023-11-07	2.770	2.810	2.750	2.750	2.750	11,031
2023-11-06	2.630	2.770	2.630	2.730	2.730	4,292
2023-11-03	2.690	2.720	2.630	2.720	2.720	5,288
2023-11-02	2.700	2.700	2.640	2.670	2.670	4,300
2023-11-01	2.780	2.800	2.750	2.750	2.750	425
2023-10-31	2.750	2.760	2.740	2.740	2.740	3,856
2023-10-30	2.760	2.760	2.760	2.760	2.760	0
2023-10-27	2.750	2.760	2.660	2.760	2.760	3,100
2023-10-26	2.890	2.890	2.700	2.710	2.710	4,649
2023-10-25	2.930	2.930	2.760	2.810	2.810	1,878
2023-10-24	2.960	2.960	2.800	2.850	2.850	3,819
2023-10-23	3.100	3.100	2.810	2.890	2.890	7,548
2023-10-20	3.140	3.140	3.140	3.140	3.140	0
2023-10-19	3.170	3.170	3.070	3.150	3.150	1,169
2023-10-18	3.170	3.170	3.170	3.170	3.170	0
2023-10-17	3.130	3.190	3.130	3.190	3.190	1,000
2023-10-16	3.300	3.300	3.150	3.230	3.230	437
2023-10-13	3.210	3.210	3.180	3.210	3.210	600
2023-10-12	3.260	3.260	3.260	3.260	3.260	0
2023-10-11	3.210	3.270	3.210	3.270	3.270	58
2023-10-10	3.270	3.270	3.270	3.270	3.270	0
2023-10-09	3.250	3.310	3.230	3.280	3.280	2,925
2023-10-06	3.270	3.320	3.250	3.320	3.320	1,001
2023-10-05	3.270	3.330	3.260	3.330	3.330	950
2023-10-04	3.370	3.370	3.370	3.370	3.370	0
2023-10-03	3.340	3.350	3.310	3.330	3.330	5,536
2023-10-02	3.440	3.440	3.390	3.390	3.390	126
2023-09-29	3.500	3.500	3.350	3.420	3.420	1,707
2023-09-28	3.410	3.410	3.410	3.410	3.410	0
2023-09-27	3.410	3.410	3.410	3.410	3.410	0
2023-09-26	3.360	3.420	3.350	3.420	3.420	2,030
2023-09-25	3.430	3.430	3.430	3.430	3.430	0

← NewerPage 13 of 22 · 1,279 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.