Heidelberger Beteiligungsholding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	91.000	91.000	91.000	91.000	64.569	0
2023-12-14	91.000	91.000	91.000	91.000	64.569	0
2023-12-13	91.000	91.000	91.000	91.000	64.569	0
2023-12-12	91.000	91.000	91.000	91.000	64.569	0
2023-12-11	90.000	91.000	90.000	91.000	64.569	1
2023-12-08	91.000	91.000	91.000	91.000	64.569	0
2023-12-07	91.000	91.000	91.000	91.000	64.569	8
2023-12-06	92.000	92.000	92.000	92.000	65.278	0
2023-12-05	92.000	92.000	92.000	92.000	65.278	0
2023-12-04	92.000	92.000	92.000	92.000	65.278	0
2023-12-01	92.500	92.500	92.500	92.500	65.633	0
2023-11-30	92.500	92.500	92.500	92.500	65.633	0
2023-11-29	92.000	92.500	92.000	92.500	65.633	1
2023-11-28	92.500	92.500	92.500	92.500	65.633	0
2023-11-27	92.500	92.500	92.500	92.500	65.633	0
2023-11-24	92.500	92.500	92.500	92.500	65.633	2
2023-11-23	89.500	89.500	89.500	89.500	63.504	0
2023-11-22	88.500	89.500	88.500	89.500	63.504	1
2023-11-21	89.500	89.500	89.500	89.500	63.504	0
2023-11-20	89.000	89.000	89.000	89.000	63.150	0
2023-11-17	89.500	89.500	89.500	89.500	63.504	0
2023-11-16	89.500	89.500	89.500	89.500	63.504	0
2023-11-15	89.500	89.500	89.500	89.500	63.504	0
2023-11-14	89.500	89.500	89.500	89.500	63.504	0
2023-11-13	89.500	89.500	89.500	89.500	63.504	0
2023-11-10	89.500	89.500	89.500	89.500	63.504	0
2023-11-09	89.500	89.500	89.500	89.500	63.504	0
2023-11-08	89.500	89.500	89.500	89.500	63.504	0
2023-11-07	88.500	89.500	88.500	89.500	63.504	1
2023-11-06	89.500	89.500	89.500	89.500	63.504	0
2023-11-03	89.500	89.500	89.500	89.500	63.504	0
2023-11-02	89.500	89.500	89.500	89.500	63.504	0
2023-11-01	89.500	89.500	89.500	89.500	63.504	0
2023-10-31	89.500	89.500	89.500	89.500	63.504	0
2023-10-30	89.500	89.500	89.500	89.500	63.504	0
2023-10-27	89.500	89.500	89.500	89.500	63.504	0
2023-10-26	89.500	89.500	89.500	89.500	63.504	0
2023-10-25	89.500	89.500	89.500	89.500	63.504	0
2023-10-24	89.500	89.500	89.500	89.500	63.504	0
2023-10-23	89.500	89.500	89.500	89.500	63.504	0
2023-10-20	89.500	89.500	89.500	89.500	63.504	0
2023-10-19	89.500	89.500	89.500	89.500	63.504	0
2023-10-18	89.500	89.500	89.500	89.500	63.504	0
2023-10-17	89.500	89.500	89.500	89.500	63.504	0
2023-10-16	89.500	89.500	89.500	89.500	63.504	0
2023-10-13	89.500	89.500	89.500	89.500	63.504	0
2023-10-12	89.500	89.500	89.500	89.500	63.504	0
2023-10-11	88.500	89.500	88.500	89.500	63.504	1
2023-10-10	90.000	90.000	90.000	90.000	63.859	0
2023-10-09	88.500	90.000	88.500	90.000	63.859	3
2023-10-06	90.500	90.500	90.500	90.500	64.214	0
2023-10-05	92.000	92.000	90.500	90.500	64.214	20
2023-10-04	87.500	87.500	87.500	87.500	62.085	0
2023-10-03	87.500	87.500	87.500	87.500	62.085	0
2023-10-02	87.500	87.500	87.500	87.500	62.085	0
2023-09-29	88.000	88.000	87.500	87.500	62.085	56
2023-09-28	89.500	89.500	89.500	89.500	63.504	0
2023-09-27	89.500	89.500	89.500	89.500	63.504	0
2023-09-26	89.500	89.500	89.500	89.500	63.504	0
2023-09-25	89.500	89.500	89.500	89.500	63.504	0

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.