Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 4.340 | 4.340 | 4.185 | 4.300 | 4.300 | 4,945 |
| 2022-02-03 | 4.245 | 4.330 | 4.240 | 4.320 | 4.320 | 1,390 |
| 2022-02-02 | 4.335 | 4.335 | 4.235 | 4.320 | 4.320 | 2,876 |
| 2022-02-01 | 4.380 | 4.380 | 4.185 | 4.315 | 4.315 | 4,791 |
| 2022-01-31 | 4.300 | 4.375 | 4.300 | 4.305 | 4.305 | 1,000 |
| 2022-01-28 | 4.165 | 4.280 | 4.160 | 4.250 | 4.250 | 5,160 |
| 2022-01-27 | 4.300 | 4.525 | 4.180 | 4.280 | 4.280 | 7,594 |
| 2022-01-26 | 3.880 | 4.310 | 3.880 | 4.210 | 4.210 | 8,653 |
| 2022-01-25 | 3.510 | 3.860 | 3.405 | 3.860 | 3.860 | 9,770 |
| 2022-01-24 | 4.145 | 4.300 | 3.780 | 3.800 | 3.800 | 30,816 |
| 2022-01-21 | 4.415 | 4.415 | 4.340 | 4.340 | 4.340 | 2,682 |
| 2022-01-20 | 4.445 | 4.550 | 4.445 | 4.550 | 4.550 | 64 |
| 2022-01-19 | 4.700 | 4.700 | 4.430 | 4.550 | 4.550 | 14,518 |
| 2022-01-18 | 4.825 | 4.845 | 4.680 | 4.845 | 4.845 | 8,420 |
| 2022-01-17 | 4.950 | 4.950 | 4.830 | 4.900 | 4.900 | 3,353 |
| 2022-01-14 | 4.875 | 4.900 | 4.870 | 4.900 | 4.900 | 12,813 |
| 2022-01-13 | 4.875 | 5.020 | 4.875 | 5.020 | 5.020 | 159 |
| 2022-01-12 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2022-01-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2022-01-10 | 4.910 | 4.980 | 4.900 | 4.980 | 4.980 | 2,238 |
| 2022-01-07 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 878 |
| 2022-01-06 | 4.915 | 4.930 | 4.885 | 4.930 | 4.930 | 1,479 |
| 2022-01-05 | 4.975 | 4.975 | 4.975 | 4.975 | 4.975 | 0 |
| 2022-01-04 | 4.920 | 4.965 | 4.805 | 4.965 | 4.965 | 3,230 |
| 2022-01-03 | 4.805 | 4.950 | 4.805 | 4.950 | 4.950 | 5,190 |
| 2021-12-30 | 4.750 | 4.895 | 4.700 | 4.755 | 4.755 | 8,505 |
| 2021-12-29 | 4.805 | 4.890 | 4.720 | 4.790 | 4.790 | 8,530 |
| 2021-12-28 | 4.895 | 4.895 | 4.650 | 4.820 | 4.820 | 16,646 |
| 2021-12-27 | 4.860 | 4.975 | 4.720 | 4.895 | 4.895 | 2,234 |
| 2021-12-23 | 4.885 | 5.040 | 4.885 | 5.030 | 5.030 | 5,575 |
| 2021-12-22 | 4.900 | 4.965 | 4.875 | 4.965 | 4.965 | 5,374 |
| 2021-12-21 | 4.755 | 4.985 | 4.755 | 4.985 | 4.985 | 1,059 |
| 2021-12-20 | 4.805 | 5.000 | 4.800 | 5.000 | 5.000 | 10,298 |
| 2021-12-17 | 4.850 | 4.985 | 4.840 | 4.985 | 4.985 | 3,503 |
| 2021-12-16 | 5.100 | 5.100 | 4.815 | 4.985 | 4.985 | 14,387 |
| 2021-12-15 | 4.950 | 5.150 | 4.850 | 4.900 | 4.900 | 19,814 |
| 2021-12-14 | 4.795 | 4.950 | 4.795 | 4.950 | 4.950 | 3,831 |
| 2021-12-13 | 4.960 | 5.000 | 4.590 | 4.825 | 4.825 | 12,498 |
| 2021-12-10 | 5.100 | 5.190 | 4.855 | 5.070 | 5.070 | 13,976 |
| 2021-12-09 | 5.200 | 5.220 | 5.100 | 5.220 | 5.220 | 975 |
| 2021-12-08 | 5.150 | 5.170 | 5.070 | 5.170 | 5.170 | 4,052 |
| 2021-12-07 | 5.070 | 5.150 | 5.020 | 5.150 | 5.150 | 5,310 |
| 2021-12-06 | 5.100 | 5.100 | 5.030 | 5.080 | 5.080 | 3,002 |
| 2021-12-03 | 5.170 | 5.170 | 5.040 | 5.150 | 5.150 | 7,932 |
| 2021-12-02 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 881 |
| 2021-12-01 | 5.330 | 5.330 | 5.000 | 5.190 | 5.190 | 19,823 |
| 2021-11-30 | 5.200 | 5.320 | 5.180 | 5.180 | 5.180 | 5,865 |
| 2021-11-29 | 5.140 | 5.270 | 5.110 | 5.270 | 5.270 | 8,681 |
| 2021-11-26 | 5.490 | 5.510 | 5.100 | 5.280 | 5.280 | 19,767 |
| 2021-11-25 | 5.540 | 5.690 | 5.540 | 5.690 | 5.690 | 401 |
| 2021-11-24 | 5.520 | 5.620 | 5.520 | 5.620 | 5.620 | 7,038 |
| 2021-11-23 | 5.800 | 5.820 | 5.600 | 5.600 | 5.600 | 15,528 |
| 2021-11-22 | 5.920 | 5.930 | 5.770 | 5.930 | 5.930 | 3,306 |
| 2021-11-19 | 5.940 | 5.940 | 5.770 | 5.900 | 5.900 | 4,857 |
| 2021-11-18 | 5.980 | 5.980 | 5.780 | 5.900 | 5.900 | 2,422 |
| 2021-11-17 | 5.880 | 5.930 | 5.850 | 5.930 | 5.930 | 1,778 |
| 2021-11-16 | 5.760 | 5.890 | 5.710 | 5.890 | 5.890 | 3,122 |
| 2021-11-15 | 5.940 | 5.940 | 5.840 | 5.920 | 5.920 | 1,837 |
| 2021-11-12 | 5.820 | 5.940 | 5.760 | 5.920 | 5.920 | 1,677 |
| 2021-11-11 | 5.810 | 5.920 | 5.810 | 5.920 | 5.920 | 1,059 |
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.