Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3.440 | 3.500 | 3.430 | 3.430 | 3.430 | 1,100 |
| 2023-09-21 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2023-09-20 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2023-09-19 | 3.520 | 3.520 | 3.380 | 3.440 | 3.440 | 4,000 |
| 2023-09-18 | 3.460 | 3.500 | 3.400 | 3.410 | 3.410 | 5,285 |
| 2023-09-15 | 3.530 | 3.530 | 3.400 | 3.460 | 3.460 | 37 |
| 2023-09-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-09-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-09-12 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 1,510 |
| 2023-09-11 | 3.400 | 3.470 | 3.400 | 3.430 | 3.430 | 2,818 |
| 2023-09-08 | 3.350 | 3.380 | 3.350 | 3.380 | 3.380 | 100 |
| 2023-09-07 | 3.350 | 3.380 | 3.350 | 3.380 | 3.380 | 400 |
| 2023-09-06 | 3.350 | 3.460 | 3.350 | 3.380 | 3.380 | 1,001 |
| 2023-09-05 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2023-09-04 | 3.290 | 3.470 | 3.290 | 3.390 | 3.390 | 10,681 |
| 2023-09-01 | 3.530 | 3.530 | 3.410 | 3.460 | 3.460 | 319 |
| 2023-08-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-08-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-08-29 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2023-08-28 | 3.410 | 3.530 | 3.410 | 3.470 | 3.470 | 403 |
| 2023-08-25 | 3.500 | 3.500 | 3.370 | 3.470 | 3.470 | 517 |
| 2023-08-24 | 3.450 | 3.460 | 3.450 | 3.450 | 3.450 | 2,062 |
| 2023-08-23 | 3.360 | 3.410 | 3.360 | 3.410 | 3.410 | 2,299 |
| 2023-08-22 | 3.450 | 3.450 | 3.380 | 3.410 | 3.410 | 2,705 |
| 2023-08-21 | 3.360 | 3.410 | 3.360 | 3.410 | 3.410 | 1 |
| 2023-08-18 | 3.380 | 3.390 | 3.370 | 3.390 | 3.390 | 3,869 |
| 2023-08-17 | 3.530 | 3.530 | 3.460 | 3.460 | 3.460 | 195 |
| 2023-08-16 | 3.420 | 3.450 | 3.400 | 3.450 | 3.450 | 2,570 |
| 2023-08-15 | 3.500 | 3.500 | 3.420 | 3.490 | 3.490 | 1,257 |
| 2023-08-14 | 3.430 | 3.460 | 3.430 | 3.460 | 3.460 | 200 |
| 2023-08-11 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 3,848 |
| 2023-08-10 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 51 |
| 2023-08-09 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 800 |
| 2023-08-08 | 3.590 | 3.610 | 3.520 | 3.530 | 3.530 | 11,272 |
| 2023-08-07 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 1,168 |
| 2023-08-04 | 3.540 | 3.560 | 3.520 | 3.560 | 3.560 | 551 |
| 2023-08-03 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2023-08-02 | 3.590 | 3.590 | 3.560 | 3.560 | 3.560 | 7 |
| 2023-08-01 | 3.610 | 3.610 | 3.520 | 3.550 | 3.550 | 4,688 |
| 2023-07-31 | 3.640 | 3.690 | 3.560 | 3.560 | 3.560 | 5,463 |
| 2023-07-28 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-07-27 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-07-26 | 3.700 | 3.700 | 3.670 | 3.670 | 3.670 | 4,697 |
| 2023-07-25 | 3.650 | 3.790 | 3.640 | 3.720 | 3.720 | 1,915 |
| 2023-07-24 | 3.650 | 3.790 | 3.650 | 3.730 | 3.730 | 250 |
| 2023-07-21 | 3.690 | 3.750 | 3.670 | 3.740 | 3.740 | 1,840 |
| 2023-07-20 | 3.670 | 3.780 | 3.670 | 3.710 | 3.710 | 5,691 |
| 2023-07-19 | 3.650 | 3.780 | 3.650 | 3.690 | 3.690 | 13,149 |
| 2023-07-18 | 3.600 | 3.600 | 3.540 | 3.590 | 3.590 | 2,353 |
| 2023-07-17 | 3.630 | 3.630 | 3.550 | 3.590 | 3.590 | 1,262 |
| 2023-07-14 | 3.630 | 3.630 | 3.600 | 3.600 | 3.600 | 624 |
| 2023-07-13 | 3.600 | 3.630 | 3.590 | 3.590 | 3.590 | 3,391 |
| 2023-07-12 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2023-07-11 | 3.630 | 3.630 | 3.570 | 3.570 | 3.570 | 430 |
| 2023-07-10 | 3.600 | 3.640 | 3.580 | 3.580 | 3.580 | 1,500 |
| 2023-07-07 | 3.550 | 3.560 | 3.550 | 3.550 | 3.550 | 1,500 |
| 2023-07-06 | 3.520 | 3.630 | 3.500 | 3.570 | 3.570 | 4,632 |
| 2023-07-05 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 340 |
| 2023-07-04 | 3.590 | 3.610 | 3.590 | 3.590 | 3.590 | 4,252 |
| 2023-07-03 | 3.780 | 3.780 | 3.530 | 3.560 | 3.560 | 11,751 |
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.