Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2022-05-02 | 5.300 | 5.300 | 5.100 | 5.180 | 5.180 | 395 |
| 2022-04-29 | 5.120 | 5.180 | 5.100 | 5.180 | 5.180 | 5,906 |
| 2022-04-28 | 5.200 | 5.200 | 5.120 | 5.180 | 5.180 | 1,186 |
| 2022-04-27 | 5.180 | 5.180 | 5.100 | 5.180 | 5.180 | 2,000 |
| 2022-04-26 | 5.220 | 5.320 | 5.220 | 5.320 | 5.320 | 3,712 |
| 2022-04-25 | 5.220 | 5.240 | 5.100 | 5.240 | 5.240 | 1,233 |
| 2022-04-22 | 5.180 | 5.300 | 5.180 | 5.300 | 5.300 | 759 |
| 2022-04-21 | 5.240 | 5.300 | 5.200 | 5.300 | 5.300 | 174 |
| 2022-04-20 | 5.360 | 5.400 | 5.180 | 5.300 | 5.300 | 4,090 |
| 2022-04-19 | 5.520 | 5.640 | 5.120 | 5.120 | 5.120 | 8,305 |
| 2022-04-14 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 214 |
| 2022-04-13 | 5.700 | 5.700 | 5.560 | 5.640 | 5.640 | 340 |
| 2022-04-12 | 5.520 | 5.660 | 5.520 | 5.660 | 5.660 | 2,775 |
| 2022-04-11 | 5.600 | 5.600 | 5.500 | 5.540 | 5.540 | 2,166 |
| 2022-04-08 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2022-04-07 | 5.660 | 5.760 | 5.360 | 5.400 | 5.400 | 17,025 |
| 2022-04-06 | 5.760 | 5.760 | 5.700 | 5.720 | 5.720 | 6,027 |
| 2022-04-05 | 5.640 | 5.900 | 5.640 | 5.820 | 5.820 | 6,561 |
| 2022-04-04 | 5.680 | 5.700 | 5.620 | 5.640 | 5.640 | 7,459 |
| 2022-04-01 | 5.500 | 5.620 | 5.440 | 5.600 | 5.600 | 4,941 |
| 2022-03-31 | 5.440 | 5.450 | 5.390 | 5.390 | 5.390 | 5,839 |
| 2022-03-30 | 5.430 | 5.430 | 5.330 | 5.420 | 5.420 | 2,199 |
| 2022-03-29 | 5.410 | 5.410 | 5.330 | 5.370 | 5.370 | 2,576 |
| 2022-03-28 | 5.300 | 5.480 | 5.300 | 5.470 | 5.470 | 1,740 |
| 2022-03-25 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 7,119 |
| 2022-03-24 | 5.150 | 5.230 | 5.080 | 5.160 | 5.160 | 4,231 |
| 2022-03-23 | 4.875 | 5.140 | 4.875 | 5.140 | 5.140 | 12,286 |
| 2022-03-22 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2022-03-21 | 4.890 | 4.890 | 4.810 | 4.815 | 4.815 | 3,605 |
| 2022-03-18 | 4.800 | 4.900 | 4.720 | 4.720 | 4.720 | 14,390 |
| 2022-03-17 | 4.700 | 4.835 | 4.650 | 4.710 | 4.710 | 13,898 |
| 2022-03-16 | 4.665 | 4.795 | 4.665 | 4.700 | 4.700 | 8,835 |
| 2022-03-15 | 4.945 | 4.945 | 4.650 | 4.745 | 4.745 | 5,134 |
| 2022-03-14 | 5.100 | 5.100 | 4.790 | 4.805 | 4.805 | 3,673 |
| 2022-03-11 | 5.030 | 5.030 | 4.960 | 4.985 | 4.985 | 10,456 |
| 2022-03-10 | 5.000 | 5.290 | 5.000 | 5.040 | 5.040 | 21,347 |
| 2022-03-09 | 5.100 | 5.100 | 4.805 | 4.880 | 4.880 | 1,525 |
| 2022-03-08 | 4.460 | 4.720 | 4.400 | 4.700 | 4.700 | 9,428 |
| 2022-03-07 | 4.650 | 4.800 | 4.025 | 4.800 | 4.800 | 12,902 |
| 2022-03-04 | 5.480 | 5.480 | 4.880 | 4.995 | 4.995 | 10,503 |
| 2022-03-03 | 5.530 | 5.530 | 5.400 | 5.470 | 5.470 | 1,619 |
| 2022-03-02 | 5.390 | 5.460 | 5.210 | 5.460 | 5.460 | 34,715 |
| 2022-03-01 | 5.880 | 5.970 | 5.280 | 5.280 | 5.280 | 23,230 |
| 2022-02-28 | 5.410 | 6.400 | 5.170 | 6.310 | 6.310 | 168,124 |
| 2022-02-25 | 3.810 | 4.120 | 3.800 | 4.120 | 4.120 | 10,488 |
| 2022-02-24 | 3.800 | 3.850 | 3.585 | 3.760 | 3.760 | 3,101 |
| 2022-02-23 | 4.095 | 4.095 | 4.000 | 4.005 | 4.005 | 3,701 |
| 2022-02-22 | 3.905 | 4.075 | 3.780 | 4.075 | 4.075 | 5,042 |
| 2022-02-21 | 4.455 | 4.495 | 4.250 | 4.280 | 4.280 | 20,866 |
| 2022-02-18 | 4.455 | 4.610 | 4.420 | 4.605 | 4.605 | 2,233 |
| 2022-02-17 | 4.190 | 4.660 | 4.190 | 4.540 | 4.540 | 30,309 |
| 2022-02-16 | 4.090 | 4.130 | 4.090 | 4.130 | 4.130 | 1,500 |
| 2022-02-15 | 4.090 | 4.090 | 3.905 | 4.085 | 4.085 | 2,521 |
| 2022-02-14 | 3.950 | 3.975 | 3.900 | 3.975 | 3.975 | 4,716 |
| 2022-02-11 | 4.005 | 4.115 | 4.000 | 4.115 | 4.115 | 2,420 |
| 2022-02-10 | 3.985 | 4.150 | 3.985 | 4.130 | 4.130 | 6,191 |
| 2022-02-09 | 4.190 | 4.190 | 4.000 | 4.065 | 4.065 | 2,924 |
| 2022-02-08 | 4.100 | 4.185 | 4.100 | 4.145 | 4.145 | 1,975 |
| 2022-02-07 | 4.120 | 4.150 | 4.000 | 4.120 | 4.120 | 5,762 |
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.