Heidelberg Pharma AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.370	2.370	2.320	2.320	2.320	1,144
2025-02-20	2.320	2.360	2.320	2.360	2.360	6,000
2025-02-19	2.340	2.420	2.340	2.370	2.370	3,509
2025-02-18	2.400	2.410	2.350	2.370	2.370	569
2025-02-17	2.360	2.380	2.340	2.340	2.340	302
2025-02-14	2.290	2.450	2.280	2.280	2.280	17,233
2025-02-13	2.300	2.300	2.150	2.250	2.250	11,684
2025-02-12	2.320	2.320	2.300	2.300	2.300	5,704
2025-02-11	2.470	2.470	2.400	2.400	2.400	185
2025-02-10	2.310	2.420	2.310	2.420	2.420	202
2025-02-07	2.470	2.470	2.320	2.380	2.380	2,608
2025-02-06	2.400	2.460	2.360	2.370	2.370	2,400
2025-02-05	2.490	2.490	2.390	2.460	2.460	1,886
2025-02-04	2.340	2.420	2.340	2.420	2.420	2,776
2025-02-03	2.390	2.390	2.230	2.310	2.310	1,692
2025-01-31	2.400	2.400	2.390	2.390	2.390	105
2025-01-30	2.440	2.450	2.430	2.450	2.450	3,053
2025-01-29	2.420	2.540	2.410	2.430	2.430	2,044
2025-01-28	2.480	2.480	2.480	2.480	2.480	0
2025-01-27	2.420	2.460	2.420	2.460	2.460	100
2025-01-24	2.480	2.500	2.460	2.500	2.500	1,650
2025-01-23	2.540	2.540	2.420	2.480	2.480	1,122
2025-01-22	2.480	2.480	2.480	2.480	2.480	0
2025-01-21	2.490	2.490	2.420	2.480	2.480	3,548
2025-01-20	2.500	2.500	2.490	2.490	2.490	70
2025-01-17	2.520	2.570	2.520	2.540	2.540	705
2025-01-16	2.540	2.540	2.540	2.540	2.540	0
2025-01-15	2.570	2.570	2.500	2.540	2.540	2,124
2025-01-14	2.570	2.570	2.530	2.530	2.530	1,100
2025-01-13	2.550	2.550	2.530	2.530	2.530	2,509
2025-01-10	2.550	2.550	2.500	2.540	2.540	6,950
2025-01-09	2.450	2.510	2.450	2.490	2.490	21,100
2025-01-08	2.490	2.490	2.400	2.430	2.430	3,962
2025-01-07	2.490	2.490	2.410	2.410	2.410	1,020
2025-01-06	2.480	2.480	2.390	2.390	2.390	1,974
2025-01-03	2.440	2.470	2.440	2.460	2.460	1,025
2025-01-02	2.450	2.450	2.430	2.430	2.430	122
2024-12-30	2.160	2.440	2.160	2.440	2.440	12,080
2024-12-27	2.130	2.230	2.110	2.220	2.220	13,816
2024-12-23	2.250	2.250	2.120	2.180	2.180	7,231
2024-12-20	2.330	2.330	2.230	2.270	2.270	3,510
2024-12-19	2.310	2.360	2.310	2.360	2.360	2,000
2024-12-18	2.370	2.380	2.370	2.380	2.380	200
2024-12-17	2.490	2.490	2.360	2.390	2.390	3,908
2024-12-16	2.480	2.480	2.400	2.470	2.470	3,116
2024-12-13	2.450	2.450	2.450	2.450	2.450	0
2024-12-12	2.480	2.480	2.450	2.450	2.450	2,598
2024-12-11	2.480	2.480	2.480	2.480	2.480	425
2024-12-10	2.470	2.470	2.410	2.440	2.440	7,450
2024-12-09	2.470	2.470	2.400	2.440	2.440	714
2024-12-06	2.400	2.470	2.400	2.450	2.450	3,347
2024-12-05	2.400	2.420	2.400	2.420	2.420	150
2024-12-04	2.450	2.490	2.450	2.450	2.450	3,000
2024-12-03	2.420	2.490	2.410	2.440	2.440	8,371
2024-12-02	2.440	2.490	2.400	2.450	2.450	8,961
2024-11-29	2.370	2.400	2.330	2.400	2.400	2,038
2024-11-28	2.330	2.380	2.330	2.380	2.380	1,633
2024-11-27	2.250	2.290	2.210	2.270	2.270	1,718
2024-11-26	2.260	2.310	2.260	2.290	2.290	5,495
2024-11-25	2.200	2.200	2.170	2.190	2.190	300

← NewerPage 8 of 22 · 1,275 trading daysOlder →

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.