Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 5.020 | 5.180 | 4.970 | 5.080 | 5.080 | 12,989 |
| 2023-01-09 | 5.100 | 5.200 | 4.950 | 5.060 | 5.060 | 2,759 |
| 2023-01-06 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2023-01-05 | 5.240 | 5.240 | 5.060 | 5.220 | 5.220 | 6,206 |
| 2023-01-04 | 5.180 | 5.200 | 5.120 | 5.200 | 5.200 | 6,282 |
| 2023-01-03 | 4.990 | 5.160 | 4.990 | 5.160 | 5.160 | 14,407 |
| 2023-01-02 | 4.810 | 4.990 | 4.810 | 4.960 | 4.960 | 1,882 |
| 2022-12-30 | 4.830 | 4.940 | 4.830 | 4.930 | 4.930 | 823 |
| 2022-12-29 | 4.910 | 5.100 | 4.900 | 4.910 | 4.910 | 7,963 |
| 2022-12-28 | 5.000 | 5.060 | 4.960 | 5.060 | 5.060 | 4,700 |
| 2022-12-27 | 5.020 | 5.160 | 5.000 | 5.160 | 5.160 | 1,299 |
| 2022-12-23 | 5.160 | 5.160 | 4.950 | 4.950 | 4.950 | 4,547 |
| 2022-12-22 | 5.280 | 5.300 | 5.140 | 5.200 | 5.200 | 5,034 |
| 2022-12-21 | 5.320 | 5.320 | 5.000 | 5.280 | 5.280 | 33,047 |
| 2022-12-20 | 6.020 | 6.080 | 5.040 | 5.220 | 5.220 | 25,443 |
| 2022-12-19 | 6.120 | 6.120 | 6.100 | 6.100 | 6.100 | 125 |
| 2022-12-16 | 6.000 | 6.080 | 5.920 | 6.000 | 6.000 | 2,396 |
| 2022-12-15 | 6.200 | 6.200 | 5.880 | 5.940 | 5.940 | 7,473 |
| 2022-12-14 | 6.340 | 6.500 | 6.180 | 6.180 | 6.180 | 17,241 |
| 2022-12-13 | 6.140 | 6.500 | 6.120 | 6.280 | 6.280 | 10,088 |
| 2022-12-12 | 6.100 | 6.100 | 6.000 | 6.060 | 6.060 | 350 |
| 2022-12-09 | 6.040 | 6.200 | 6.000 | 6.000 | 6.000 | 13,257 |
| 2022-12-08 | 6.020 | 6.020 | 5.880 | 6.020 | 6.020 | 4,667 |
| 2022-12-07 | 5.980 | 6.040 | 5.880 | 6.020 | 6.020 | 4,156 |
| 2022-12-06 | 6.000 | 6.080 | 5.920 | 6.080 | 6.080 | 2,865 |
| 2022-12-05 | 5.840 | 6.060 | 5.840 | 6.000 | 6.000 | 4,519 |
| 2022-12-02 | 5.820 | 5.880 | 5.800 | 5.880 | 5.880 | 1,356 |
| 2022-12-01 | 5.700 | 5.900 | 5.660 | 5.840 | 5.840 | 6,695 |
| 2022-11-30 | 5.660 | 5.720 | 5.660 | 5.720 | 5.720 | 2,514 |
| 2022-11-29 | 5.560 | 5.680 | 5.540 | 5.680 | 5.680 | 1,306 |
| 2022-11-28 | 5.680 | 5.700 | 5.660 | 5.680 | 5.680 | 2,495 |
| 2022-11-25 | 5.780 | 5.820 | 5.780 | 5.820 | 5.820 | 1,406 |
| 2022-11-24 | 5.880 | 5.880 | 5.800 | 5.820 | 5.820 | 1,441 |
| 2022-11-23 | 5.800 | 5.820 | 5.800 | 5.820 | 5.820 | 631 |
| 2022-11-22 | 5.720 | 5.780 | 5.720 | 5.760 | 5.760 | 4,181 |
| 2022-11-21 | 5.700 | 5.700 | 5.680 | 5.680 | 5.680 | 997 |
| 2022-11-18 | 5.700 | 5.700 | 5.540 | 5.700 | 5.700 | 7,899 |
| 2022-11-17 | 5.740 | 5.760 | 5.660 | 5.740 | 5.740 | 3,668 |
| 2022-11-16 | 5.860 | 5.880 | 5.680 | 5.860 | 5.860 | 797 |
| 2022-11-15 | 5.780 | 5.900 | 5.580 | 5.840 | 5.840 | 5,822 |
| 2022-11-14 | 6.020 | 6.040 | 5.780 | 5.920 | 5.920 | 6,367 |
| 2022-11-11 | 6.160 | 6.160 | 5.980 | 6.100 | 6.100 | 3,919 |
| 2022-11-10 | 6.020 | 6.160 | 6.020 | 6.100 | 6.100 | 8,234 |
| 2022-11-09 | 6.100 | 6.220 | 6.020 | 6.160 | 6.160 | 7,797 |
| 2022-11-08 | 6.040 | 6.160 | 5.980 | 6.120 | 6.120 | 34,727 |
| 2022-11-07 | 5.480 | 6.240 | 5.480 | 6.040 | 6.040 | 44,697 |
| 2022-11-04 | 5.160 | 5.300 | 5.100 | 5.300 | 5.300 | 8,893 |
| 2022-11-03 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 2,000 |
| 2022-11-02 | 5.080 | 5.200 | 5.080 | 5.160 | 5.160 | 2,000 |
| 2022-11-01 | 5.100 | 5.100 | 5.000 | 5.040 | 5.040 | 441 |
| 2022-10-31 | 5.100 | 5.100 | 4.940 | 5.040 | 5.040 | 7,258 |
| 2022-10-28 | 5.100 | 5.140 | 5.060 | 5.140 | 5.140 | 590 |
| 2022-10-27 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 170 |
| 2022-10-26 | 5.260 | 5.260 | 5.100 | 5.180 | 5.180 | 1,235 |
| 2022-10-25 | 5.300 | 5.300 | 5.260 | 5.260 | 5.260 | 411 |
| 2022-10-24 | 5.500 | 5.500 | 5.220 | 5.400 | 5.400 | 2,540 |
| 2022-10-21 | 5.500 | 5.500 | 5.300 | 5.460 | 5.460 | 4,078 |
| 2022-10-20 | 5.000 | 5.480 | 5.000 | 5.420 | 5.420 | 6,928 |
| 2022-10-19 | 5.000 | 5.300 | 4.950 | 5.000 | 5.000 | 15,290 |
| 2022-10-18 | 4.790 | 5.000 | 4.790 | 5.000 | 5.000 | 2,716 |
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.