Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 4.300 | 4.540 | 4.280 | 4.500 | 4.500 | 17,020 |
| 2023-04-03 | 4.550 | 4.550 | 4.330 | 4.430 | 4.430 | 5,257 |
| 2023-03-31 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 500 |
| 2023-03-30 | 4.620 | 4.650 | 4.520 | 4.650 | 4.650 | 2,260 |
| 2023-03-29 | 4.620 | 4.700 | 4.500 | 4.640 | 4.640 | 2,500 |
| 2023-03-28 | 4.510 | 4.680 | 4.510 | 4.680 | 4.680 | 1,747 |
| 2023-03-27 | 4.550 | 4.630 | 4.500 | 4.630 | 4.630 | 1,085 |
| 2023-03-24 | 4.500 | 4.610 | 4.500 | 4.590 | 4.590 | 2,091 |
| 2023-03-23 | 4.670 | 4.670 | 4.420 | 4.500 | 4.500 | 6,535 |
| 2023-03-22 | 4.680 | 4.680 | 4.630 | 4.650 | 4.650 | 1,857 |
| 2023-03-21 | 4.640 | 4.760 | 4.640 | 4.760 | 4.760 | 644 |
| 2023-03-20 | 4.670 | 4.740 | 4.650 | 4.740 | 4.740 | 1,130 |
| 2023-03-17 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2023-03-16 | 4.770 | 4.820 | 4.630 | 4.780 | 4.780 | 6,084 |
| 2023-03-15 | 4.850 | 4.850 | 4.560 | 4.560 | 4.560 | 1,091 |
| 2023-03-14 | 4.640 | 4.840 | 4.640 | 4.840 | 4.840 | 825 |
| 2023-03-13 | 4.900 | 4.900 | 4.700 | 4.840 | 4.840 | 4,700 |
| 2023-03-10 | 4.810 | 4.870 | 4.750 | 4.800 | 4.800 | 2,249 |
| 2023-03-09 | 4.770 | 4.870 | 4.770 | 4.870 | 4.870 | 1,819 |
| 2023-03-08 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,213 |
| 2023-03-07 | 4.750 | 4.900 | 4.750 | 4.900 | 4.900 | 50 |
| 2023-03-06 | 4.710 | 4.900 | 4.710 | 4.860 | 4.860 | 3,879 |
| 2023-03-03 | 4.730 | 4.780 | 4.730 | 4.780 | 4.780 | 65 |
| 2023-03-02 | 4.880 | 4.880 | 4.730 | 4.850 | 4.850 | 4,824 |
| 2023-03-01 | 4.870 | 4.870 | 4.740 | 4.860 | 4.860 | 178 |
| 2023-02-28 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-02-27 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-02-24 | 4.860 | 4.860 | 4.820 | 4.820 | 4.820 | 15 |
| 2023-02-23 | 4.780 | 4.840 | 4.780 | 4.830 | 4.830 | 1,288 |
| 2023-02-22 | 4.700 | 4.760 | 4.580 | 4.760 | 4.760 | 12,462 |
| 2023-02-21 | 4.770 | 4.890 | 4.700 | 4.790 | 4.790 | 5,534 |
| 2023-02-20 | 4.860 | 4.890 | 4.750 | 4.890 | 4.890 | 731 |
| 2023-02-17 | 4.900 | 4.900 | 4.810 | 4.810 | 4.810 | 1 |
| 2023-02-16 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2023-02-15 | 4.940 | 4.940 | 4.750 | 4.810 | 4.810 | 801 |
| 2023-02-14 | 4.860 | 4.860 | 4.740 | 4.820 | 4.820 | 1,205 |
| 2023-02-13 | 4.800 | 4.940 | 4.800 | 4.860 | 4.860 | 1,132 |
| 2023-02-10 | 4.770 | 4.790 | 4.750 | 4.790 | 4.790 | 3,000 |
| 2023-02-09 | 4.830 | 4.830 | 4.600 | 4.600 | 4.600 | 4,176 |
| 2023-02-08 | 5.000 | 5.000 | 4.890 | 4.900 | 4.900 | 3,235 |
| 2023-02-07 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-02-06 | 4.910 | 5.000 | 4.850 | 5.000 | 5.000 | 1,974 |
| 2023-02-03 | 4.870 | 4.940 | 4.870 | 4.940 | 4.940 | 2,687 |
| 2023-02-02 | 5.060 | 5.060 | 5.040 | 5.040 | 5.040 | 33 |
| 2023-02-01 | 5.160 | 5.160 | 5.040 | 5.040 | 5.040 | 252 |
| 2023-01-31 | 5.080 | 5.160 | 4.950 | 5.040 | 5.040 | 1,419 |
| 2023-01-30 | 5.100 | 5.200 | 5.080 | 5.120 | 5.120 | 6,004 |
| 2023-01-27 | 4.750 | 5.020 | 4.750 | 5.000 | 5.000 | 3,654 |
| 2023-01-26 | 5.000 | 5.000 | 4.800 | 4.910 | 4.910 | 4,498 |
| 2023-01-25 | 5.040 | 5.040 | 5.000 | 5.040 | 5.040 | 852 |
| 2023-01-24 | 5.020 | 5.100 | 5.000 | 5.100 | 5.100 | 4,828 |
| 2023-01-23 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 2,143 |
| 2023-01-20 | 5.160 | 5.160 | 5.080 | 5.100 | 5.100 | 2,516 |
| 2023-01-19 | 5.120 | 5.180 | 5.060 | 5.100 | 5.100 | 4,743 |
| 2023-01-18 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2023-01-17 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 1,859 |
| 2023-01-16 | 5.200 | 5.200 | 5.040 | 5.080 | 5.080 | 150 |
| 2023-01-13 | 5.060 | 5.200 | 5.040 | 5.200 | 5.200 | 3,950 |
| 2023-01-12 | 5.180 | 5.180 | 5.100 | 5.100 | 5.100 | 30 |
| 2023-01-11 | 5.040 | 5.180 | 4.920 | 5.140 | 5.140 | 4,798 |
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.