Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 4.790 | 5.000 | 4.790 | 5.000 | 5.000 | 2,716 |
| 2022-10-17 | 4.920 | 4.920 | 4.700 | 4.900 | 4.900 | 564 |
| 2022-10-14 | 4.850 | 4.880 | 4.850 | 4.880 | 4.880 | 337 |
| 2022-10-13 | 4.870 | 4.870 | 4.690 | 4.840 | 4.840 | 1,362 |
| 2022-10-12 | 4.760 | 4.870 | 4.750 | 4.870 | 4.870 | 6,200 |
| 2022-10-11 | 4.690 | 4.790 | 4.690 | 4.790 | 4.790 | 576 |
| 2022-10-10 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2022-10-07 | 4.650 | 4.690 | 4.650 | 4.690 | 4.690 | 131 |
| 2022-10-06 | 4.700 | 4.700 | 4.500 | 4.650 | 4.650 | 1,080 |
| 2022-10-05 | 4.770 | 4.770 | 4.600 | 4.720 | 4.720 | 4,965 |
| 2022-10-04 | 4.590 | 4.590 | 4.570 | 4.570 | 4.570 | 390 |
| 2022-10-03 | 4.540 | 4.540 | 4.380 | 4.390 | 4.390 | 252 |
| 2022-09-30 | 4.470 | 4.620 | 4.320 | 4.500 | 4.500 | 2,753 |
| 2022-09-29 | 4.450 | 4.630 | 4.450 | 4.600 | 4.600 | 1,731 |
| 2022-09-28 | 4.700 | 4.700 | 4.300 | 4.550 | 4.550 | 9,959 |
| 2022-09-27 | 4.760 | 4.770 | 4.760 | 4.770 | 4.770 | 184 |
| 2022-09-26 | 4.780 | 4.840 | 4.700 | 4.760 | 4.760 | 389 |
| 2022-09-23 | 5.000 | 5.000 | 4.700 | 4.830 | 4.830 | 5,139 |
| 2022-09-22 | 5.000 | 5.120 | 5.000 | 5.120 | 5.120 | 476 |
| 2022-09-21 | 5.040 | 5.120 | 5.000 | 5.120 | 5.120 | 215 |
| 2022-09-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2 |
| 2022-09-19 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 33 |
| 2022-09-16 | 5.180 | 5.220 | 5.120 | 5.140 | 5.140 | 1,142 |
| 2022-09-15 | 5.380 | 5.380 | 5.260 | 5.300 | 5.300 | 413 |
| 2022-09-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-09-13 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 400 |
| 2022-09-12 | 5.260 | 5.440 | 5.260 | 5.440 | 5.440 | 5,521 |
| 2022-09-09 | 5.140 | 5.160 | 5.140 | 5.160 | 5.160 | 1,031 |
| 2022-09-08 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 1,231 |
| 2022-09-07 | 5.300 | 5.300 | 5.140 | 5.140 | 5.140 | 2,008 |
| 2022-09-06 | 5.440 | 5.440 | 5.140 | 5.300 | 5.300 | 5,047 |
| 2022-09-05 | 5.500 | 5.500 | 5.340 | 5.340 | 5.340 | 2,122 |
| 2022-09-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 32 |
| 2022-09-01 | 5.600 | 5.600 | 5.480 | 5.540 | 5.540 | 2,419 |
| 2022-08-31 | 5.420 | 5.600 | 5.360 | 5.600 | 5.600 | 3,765 |
| 2022-08-30 | 5.620 | 5.620 | 5.460 | 5.500 | 5.500 | 755 |
| 2022-08-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 33 |
| 2022-08-26 | 5.680 | 5.700 | 5.540 | 5.620 | 5.620 | 2,773 |
| 2022-08-25 | 5.740 | 5.740 | 5.600 | 5.600 | 5.600 | 549 |
| 2022-08-24 | 5.520 | 5.760 | 5.500 | 5.760 | 5.760 | 2,911 |
| 2022-08-23 | 5.600 | 5.700 | 5.460 | 5.700 | 5.700 | 3,158 |
| 2022-08-22 | 5.900 | 5.940 | 5.520 | 5.600 | 5.600 | 10,188 |
| 2022-08-19 | 5.980 | 5.980 | 5.680 | 5.960 | 5.960 | 11,081 |
| 2022-08-18 | 5.620 | 5.920 | 5.620 | 5.820 | 5.820 | 7,611 |
| 2022-08-17 | 5.600 | 5.640 | 5.560 | 5.560 | 5.560 | 3,120 |
| 2022-08-16 | 5.740 | 5.740 | 5.520 | 5.520 | 5.520 | 2,468 |
| 2022-08-15 | 5.600 | 5.880 | 5.540 | 5.880 | 5.880 | 5,601 |
| 2022-08-12 | 5.340 | 5.600 | 5.340 | 5.580 | 5.580 | 5,717 |
| 2022-08-11 | 5.280 | 5.360 | 5.280 | 5.280 | 5.280 | 766 |
| 2022-08-10 | 5.260 | 5.320 | 5.200 | 5.320 | 5.320 | 2,683 |
| 2022-08-09 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 1,102 |
| 2022-08-08 | 5.220 | 5.460 | 5.220 | 5.460 | 5.460 | 1,965 |
| 2022-08-05 | 5.300 | 5.380 | 5.220 | 5.220 | 5.220 | 3,210 |
| 2022-08-04 | 5.220 | 5.400 | 5.220 | 5.400 | 5.400 | 5,017 |
| 2022-08-03 | 5.280 | 5.280 | 5.260 | 5.260 | 5.260 | 2,399 |
| 2022-08-02 | 5.500 | 5.540 | 5.100 | 5.240 | 5.240 | 16,505 |
| 2022-08-01 | 5.300 | 5.460 | 5.140 | 5.460 | 5.460 | 12,437 |
| 2022-07-29 | 5.560 | 5.560 | 5.460 | 5.480 | 5.480 | 4,964 |
| 2022-07-28 | 5.760 | 5.760 | 5.500 | 5.620 | 5.620 | 6,490 |
| 2022-07-27 | 5.760 | 5.780 | 5.720 | 5.720 | 5.720 | 643 |
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.