Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 5.780 | 5.780 | 5.740 | 5.740 | 5.740 | 609 |
| 2022-07-25 | 5.760 | 5.900 | 5.760 | 5.820 | 5.820 | 4,580 |
| 2022-07-22 | 5.660 | 5.800 | 5.640 | 5.740 | 5.740 | 8,851 |
| 2022-07-21 | 5.420 | 5.680 | 5.420 | 5.680 | 5.680 | 5,344 |
| 2022-07-20 | 5.460 | 5.480 | 5.360 | 5.420 | 5.420 | 4,534 |
| 2022-07-19 | 5.320 | 5.420 | 5.320 | 5.420 | 5.420 | 2,520 |
| 2022-07-18 | 5.100 | 5.340 | 5.080 | 5.340 | 5.340 | 2,935 |
| 2022-07-15 | 5.100 | 5.100 | 5.080 | 5.100 | 5.100 | 103 |
| 2022-07-14 | 5.180 | 5.180 | 5.020 | 5.060 | 5.060 | 760 |
| 2022-07-13 | 4.940 | 5.220 | 4.940 | 5.020 | 5.020 | 17,314 |
| 2022-07-12 | 4.900 | 4.970 | 4.890 | 4.940 | 4.940 | 4,063 |
| 2022-07-11 | 4.900 | 4.940 | 4.900 | 4.940 | 4.940 | 428 |
| 2022-07-08 | 4.920 | 4.990 | 4.830 | 4.980 | 4.980 | 2,652 |
| 2022-07-07 | 4.770 | 4.890 | 4.700 | 4.890 | 4.890 | 7,525 |
| 2022-07-06 | 4.680 | 4.730 | 4.680 | 4.690 | 4.690 | 1,012 |
| 2022-07-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 186 |
| 2022-07-04 | 4.600 | 4.630 | 4.430 | 4.620 | 4.620 | 2,103 |
| 2022-07-01 | 4.650 | 4.650 | 4.450 | 4.550 | 4.550 | 4,253 |
| 2022-06-30 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 86 |
| 2022-06-29 | 4.630 | 4.650 | 4.530 | 4.650 | 4.650 | 5,328 |
| 2022-06-28 | 4.630 | 4.770 | 4.630 | 4.700 | 4.700 | 2,217 |
| 2022-06-27 | 4.580 | 4.770 | 4.580 | 4.770 | 4.770 | 1,508 |
| 2022-06-24 | 4.760 | 4.770 | 4.760 | 4.770 | 4.770 | 413 |
| 2022-06-23 | 4.770 | 4.770 | 4.730 | 4.760 | 4.760 | 816 |
| 2022-06-22 | 4.770 | 4.780 | 4.600 | 4.770 | 4.770 | 7,237 |
| 2022-06-21 | 4.820 | 4.820 | 4.730 | 4.800 | 4.800 | 498 |
| 2022-06-20 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 369 |
| 2022-06-17 | 4.660 | 4.700 | 4.500 | 4.700 | 4.700 | 4,273 |
| 2022-06-16 | 4.700 | 4.700 | 4.500 | 4.610 | 4.610 | 2,050 |
| 2022-06-15 | 4.800 | 4.800 | 4.700 | 4.770 | 4.770 | 147 |
| 2022-06-14 | 4.800 | 4.800 | 4.610 | 4.750 | 4.750 | 2,460 |
| 2022-06-13 | 4.860 | 4.910 | 4.820 | 4.910 | 4.910 | 1,606 |
| 2022-06-10 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2022-06-09 | 5.040 | 5.120 | 4.930 | 4.930 | 4.930 | 7,970 |
| 2022-06-08 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2022-06-07 | 5.100 | 5.380 | 5.060 | 5.180 | 5.180 | 8,521 |
| 2022-06-06 | 5.000 | 5.200 | 5.000 | 5.180 | 5.180 | 5,416 |
| 2022-06-03 | 5.040 | 5.140 | 5.040 | 5.100 | 5.100 | 2,000 |
| 2022-06-02 | 4.990 | 5.020 | 4.990 | 5.020 | 5.020 | 3,068 |
| 2022-06-01 | 5.000 | 5.000 | 4.850 | 4.920 | 4.920 | 197 |
| 2022-05-31 | 4.880 | 4.880 | 4.870 | 4.870 | 4.870 | 1,917 |
| 2022-05-30 | 5.020 | 5.020 | 4.850 | 4.910 | 4.910 | 3,725 |
| 2022-05-27 | 5.000 | 5.000 | 4.840 | 4.930 | 4.930 | 2,144 |
| 2022-05-26 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-05-25 | 5.020 | 5.200 | 5.000 | 5.020 | 5.020 | 7,753 |
| 2022-05-24 | 4.930 | 5.020 | 4.930 | 5.020 | 5.020 | 2,376 |
| 2022-05-23 | 4.980 | 5.000 | 4.830 | 5.000 | 5.000 | 412 |
| 2022-05-20 | 4.900 | 4.990 | 4.900 | 4.920 | 4.920 | 1,805 |
| 2022-05-19 | 4.940 | 5.020 | 4.870 | 5.020 | 5.020 | 1,615 |
| 2022-05-18 | 5.000 | 5.060 | 5.000 | 5.020 | 5.020 | 325 |
| 2022-05-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2022-05-16 | 5.080 | 5.080 | 4.900 | 4.980 | 4.980 | 30 |
| 2022-05-13 | 4.970 | 5.200 | 4.970 | 5.200 | 5.200 | 1,095 |
| 2022-05-12 | 4.900 | 4.940 | 4.900 | 4.940 | 4.940 | 60 |
| 2022-05-11 | 4.870 | 4.990 | 4.810 | 4.970 | 4.970 | 1,001 |
| 2022-05-10 | 4.740 | 4.880 | 4.740 | 4.880 | 4.880 | 5,100 |
| 2022-05-09 | 4.690 | 4.950 | 4.500 | 4.590 | 4.590 | 21,337 |
| 2022-05-06 | 4.880 | 4.880 | 4.700 | 4.760 | 4.760 | 4,696 |
| 2022-05-05 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 4,540 |
| 2022-05-04 | 5.120 | 5.120 | 4.900 | 4.930 | 4.930 | 4,803 |
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.