Heidelberger Beteiligungsholding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 91.500 | 91.500 | 91.500 | 91.500 | 64.923 | 0 |
| 2024-03-12 | 91.500 | 91.500 | 91.500 | 91.500 | 64.923 | 0 |
| 2024-03-11 | 92.500 | 92.500 | 90.500 | 91.500 | 64.923 | 7 |
| 2024-03-08 | 91.500 | 91.500 | 91.500 | 91.500 | 64.923 | 0 |
| 2024-03-07 | 91.500 | 91.500 | 91.500 | 91.500 | 64.923 | 0 |
| 2024-03-06 | 91.500 | 91.500 | 91.500 | 91.500 | 64.923 | 0 |
| 2024-03-05 | 91.000 | 91.500 | 91.000 | 91.500 | 64.923 | 25 |
| 2024-03-04 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-03-01 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-29 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-28 | 91.000 | 92.000 | 91.000 | 92.000 | 65.278 | 6 |
| 2024-02-27 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-26 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-23 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-22 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-21 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-20 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-19 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-16 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-15 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-14 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-13 | 91.000 | 92.000 | 91.000 | 92.000 | 65.278 | 8 |
| 2024-02-12 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-09 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-08 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-07 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-06 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-05 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-02-02 | 91.000 | 92.000 | 91.000 | 92.000 | 65.278 | 1 |
| 2024-02-01 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-31 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-30 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-29 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-26 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-25 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-24 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-23 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-22 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-19 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-18 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-17 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-16 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-15 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-12 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-11 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-10 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-09 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-08 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-05 | 92.000 | 92.000 | 92.000 | 92.000 | 65.278 | 0 |
| 2024-01-04 | 93.000 | 93.000 | 92.000 | 92.000 | 65.278 | 47 |
| 2024-01-03 | 91.000 | 91.000 | 91.000 | 91.000 | 64.569 | 0 |
| 2024-01-02 | 91.000 | 91.000 | 91.000 | 91.000 | 64.569 | 55 |
| 2023-12-29 | 90.000 | 90.000 | 90.000 | 90.000 | 63.859 | 0 |
| 2023-12-28 | 90.000 | 90.000 | 90.000 | 90.000 | 63.859 | 2 |
| 2023-12-27 | 91.000 | 91.000 | 91.000 | 91.000 | 64.569 | 0 |
| 2023-12-22 | 91.000 | 91.000 | 91.000 | 91.000 | 64.569 | 0 |
| 2023-12-21 | 91.000 | 91.000 | 91.000 | 91.000 | 64.569 | 0 |
| 2023-12-20 | 91.000 | 91.000 | 91.000 | 91.000 | 64.569 | 0 |
| 2023-12-19 | 91.000 | 91.000 | 91.000 | 91.000 | 64.569 | 0 |
| 2023-12-18 | 91.000 | 91.000 | 91.000 | 91.000 | 64.569 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-14 | 63.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.