Heidelberg Pharma AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.200	2.280	2.170	2.230	2.230	780
2024-11-21	2.180	2.180	2.170	2.170	2.170	1,409
2024-11-20	2.200	2.270	2.200	2.240	2.240	1,620
2024-11-19	2.320	2.320	2.260	2.260	2.260	100
2024-11-18	2.280	2.280	2.280	2.280	2.280	0
2024-11-15	2.370	2.370	2.230	2.280	2.280	1,002
2024-11-14	2.380	2.390	2.320	2.340	2.340	6,524
2024-11-13	2.390	2.470	2.390	2.440	2.440	4,343
2024-11-12	2.270	2.460	2.260	2.450	2.450	13,678
2024-11-11	2.430	2.440	2.180	2.260	2.260	12,324
2024-11-08	2.500	2.500	2.410	2.410	2.410	1,433
2024-11-07	2.650	2.650	2.390	2.400	2.400	8,854
2024-11-06	2.600	2.600	2.470	2.540	2.540	31,891
2024-11-05	2.550	2.550	2.520	2.520	2.520	150
2024-11-04	2.600	2.600	2.490	2.520	2.520	3,202
2024-11-01	2.600	2.600	2.500	2.600	2.600	3,857
2024-10-31	2.610	2.620	2.500	2.500	2.500	3,276
2024-10-30	2.580	2.580	2.500	2.500	2.500	501
2024-10-29	2.540	2.610	2.540	2.560	2.560	383
2024-10-28	2.610	2.610	2.570	2.570	2.570	300
2024-10-25	2.610	2.610	2.470	2.550	2.550	1,724
2024-10-24	2.610	2.610	2.570	2.570	2.570	1,900
2024-10-23	2.700	2.750	2.580	2.620	2.620	13,555
2024-10-22	2.670	2.670	2.670	2.670	2.670	150
2024-10-21	2.610	2.620	2.610	2.620	2.620	1,505
2024-10-18	2.550	2.670	2.550	2.670	2.670	6,691
2024-10-17	2.580	2.660	2.510	2.550	2.550	9,158
2024-10-16	2.610	2.650	2.600	2.650	2.650	6,358
2024-10-15	2.850	2.850	2.700	2.720	2.720	8,110
2024-10-14	2.550	2.940	2.550	2.870	2.870	37,737
2024-10-11	2.590	2.590	2.510	2.590	2.590	1,326
2024-10-10	2.410	2.680	2.410	2.550	2.550	24,368
2024-10-09	2.400	2.450	2.400	2.450	2.450	14,902
2024-10-08	2.420	2.460	2.400	2.460	2.460	15,460
2024-10-07	2.470	2.470	2.400	2.440	2.440	9,264
2024-10-04	2.400	2.430	2.400	2.420	2.420	63,314
2024-10-03	2.470	2.470	2.420	2.440	2.440	2,231
2024-10-02	2.560	2.740	2.460	2.460	2.460	45,683
2024-10-01	2.390	2.430	2.310	2.310	2.310	22,339
2024-09-30	2.440	2.440	2.370	2.390	2.390	9
2024-09-27	2.380	2.410	2.370	2.410	2.410	59
2024-09-26	2.350	2.450	2.350	2.370	2.370	16,958
2024-09-25	2.350	2.350	2.310	2.310	2.310	832
2024-09-24	2.300	2.350	2.300	2.330	2.330	10,666
2024-09-23	2.380	2.380	2.300	2.310	2.310	8,974
2024-09-20	2.330	2.370	2.330	2.350	2.350	1,526
2024-09-19	2.330	2.350	2.330	2.350	2.350	401
2024-09-18	2.360	2.360	2.360	2.360	2.360	0
2024-09-17	2.350	2.350	2.350	2.350	2.350	0
2024-09-16	2.370	2.370	2.350	2.350	2.350	920
2024-09-13	2.400	2.440	2.370	2.370	2.370	3,310
2024-09-12	2.470	2.470	2.470	2.470	2.470	0
2024-09-11	2.460	2.460	2.460	2.460	2.460	0
2024-09-10	2.470	2.470	2.470	2.470	2.470	1
2024-09-09	2.440	2.500	2.400	2.460	2.460	11,551
2024-09-06	2.470	2.510	2.470	2.510	2.510	175
2024-09-05	2.510	2.510	2.500	2.500	2.500	21
2024-09-04	2.510	2.510	2.510	2.510	2.510	0
2024-09-03	2.510	2.520	2.510	2.520	2.520	1,303
2024-09-02	2.540	2.540	2.460	2.490	2.490	3,407

← NewerPage 9 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.