Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.700 | 3.720 | 3.610 | 3.720 | 3.720 | 1,525 |
| 2023-06-29 | 3.800 | 3.820 | 3.670 | 3.720 | 3.720 | 7,192 |
| 2023-06-28 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 103 |
| 2023-06-27 | 3.790 | 3.800 | 3.760 | 3.760 | 3.760 | 2,262 |
| 2023-06-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-06-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-06-22 | 3.710 | 3.790 | 3.710 | 3.760 | 3.760 | 1,067 |
| 2023-06-21 | 3.790 | 3.790 | 3.710 | 3.760 | 3.760 | 501 |
| 2023-06-20 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2023-06-19 | 3.800 | 3.910 | 3.800 | 3.800 | 3.800 | 13,635 |
| 2023-06-16 | 3.710 | 3.800 | 3.710 | 3.760 | 3.760 | 633 |
| 2023-06-15 | 3.890 | 3.890 | 3.720 | 3.760 | 3.760 | 341 |
| 2023-06-14 | 3.800 | 3.880 | 3.800 | 3.800 | 3.800 | 161 |
| 2023-06-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-06-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-06-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-06-08 | 3.880 | 3.890 | 3.810 | 3.810 | 3.810 | 961 |
| 2023-06-07 | 3.750 | 3.810 | 3.750 | 3.810 | 3.810 | 357 |
| 2023-06-06 | 3.710 | 3.800 | 3.710 | 3.800 | 3.800 | 11 |
| 2023-06-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-06-02 | 3.710 | 3.900 | 3.710 | 3.830 | 3.830 | 3,098 |
| 2023-06-01 | 3.900 | 3.900 | 3.700 | 3.810 | 3.810 | 1,504 |
| 2023-05-31 | 3.900 | 3.900 | 3.750 | 3.820 | 3.820 | 1,450 |
| 2023-05-30 | 3.810 | 3.850 | 3.800 | 3.850 | 3.850 | 2,000 |
| 2023-05-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-05-26 | 3.970 | 3.970 | 3.920 | 3.920 | 3.920 | 645 |
| 2023-05-25 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2023-05-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2,000 |
| 2023-05-23 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2023-05-22 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 961 |
| 2023-05-19 | 3.830 | 4.000 | 3.800 | 3.900 | 3.900 | 5,447 |
| 2023-05-18 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 23 |
| 2023-05-17 | 3.950 | 3.950 | 3.900 | 3.920 | 3.920 | 420 |
| 2023-05-16 | 3.910 | 3.940 | 3.900 | 3.940 | 3.940 | 3,247 |
| 2023-05-15 | 4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 63 |
| 2023-05-12 | 3.940 | 3.960 | 3.920 | 3.960 | 3.960 | 2,989 |
| 2023-05-11 | 3.920 | 3.940 | 3.920 | 3.940 | 3.940 | 5,000 |
| 2023-05-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 143 |
| 2023-05-09 | 4.000 | 4.000 | 3.940 | 3.950 | 3.950 | 1,131 |
| 2023-05-08 | 3.950 | 4.000 | 3.930 | 4.000 | 4.000 | 1,200 |
| 2023-05-05 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 100 |
| 2023-05-04 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 2,239 |
| 2023-05-03 | 3.930 | 4.000 | 3.930 | 4.000 | 4.000 | 366 |
| 2023-05-02 | 4.090 | 4.090 | 3.940 | 3.990 | 3.990 | 17,589 |
| 2023-04-28 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 6,474 |
| 2023-04-27 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 25 |
| 2023-04-26 | 4.040 | 4.040 | 4.030 | 4.030 | 4.030 | 501 |
| 2023-04-25 | 4.110 | 4.170 | 4.060 | 4.150 | 4.150 | 2,986 |
| 2023-04-24 | 4.140 | 4.190 | 4.130 | 4.190 | 4.190 | 1,114 |
| 2023-04-21 | 4.150 | 4.180 | 4.140 | 4.180 | 4.180 | 300 |
| 2023-04-20 | 4.190 | 4.240 | 4.190 | 4.220 | 4.220 | 1,604 |
| 2023-04-19 | 4.220 | 4.240 | 4.220 | 4.220 | 4.220 | 1,688 |
| 2023-04-18 | 4.180 | 4.230 | 4.140 | 4.210 | 4.210 | 2,643 |
| 2023-04-17 | 4.240 | 4.240 | 4.180 | 4.180 | 4.180 | 1,179 |
| 2023-04-14 | 4.250 | 4.250 | 4.190 | 4.210 | 4.210 | 1,567 |
| 2023-04-13 | 4.260 | 4.260 | 4.240 | 4.240 | 4.240 | 145 |
| 2023-04-12 | 4.330 | 4.330 | 4.300 | 4.330 | 4.330 | 500 |
| 2023-04-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 195 |
| 2023-04-06 | 4.310 | 4.340 | 4.300 | 4.340 | 4.340 | 4,124 |
| 2023-04-05 | 4.310 | 4.390 | 4.270 | 4.390 | 4.390 | 2,836 |
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.