Heidelberger Beteiligungsholding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	89.500	89.500	89.500	89.500	63.504	0
2023-09-21	88.000	89.000	88.000	89.000	63.150	1
2023-09-20	89.000	89.000	89.000	89.000	63.150	0
2023-09-19	89.000	89.000	89.000	89.000	63.150	0
2023-09-18	88.000	89.000	88.000	89.000	63.150	14
2023-09-15	89.000	89.000	88.500	88.500	62.795	56
2023-09-14	89.500	89.500	89.500	89.500	63.504	0
2023-09-13	89.500	89.500	89.500	89.500	63.504	0
2023-09-12	89.500	89.500	89.500	89.500	63.504	0
2023-09-11	89.500	89.500	89.500	89.500	63.504	0
2023-09-08	89.500	89.500	89.500	89.500	63.504	0
2023-09-07	91.000	91.000	89.500	89.500	63.504	110
2023-09-06	92.000	92.000	92.000	92.000	65.278	0
2023-09-05	91.000	92.000	91.000	92.000	65.278	6
2023-09-04	92.000	92.000	92.000	92.000	65.278	0
2023-09-01	92.000	92.000	92.000	92.000	65.278	0
2023-08-31	92.000	92.000	92.000	92.000	65.278	0
2023-08-30	92.000	92.000	92.000	92.000	65.278	0
2023-08-29	92.000	92.000	92.000	92.000	65.278	0
2023-08-28	92.000	92.000	92.000	92.000	65.278	0
2023-08-25	92.000	92.000	92.000	92.000	65.278	0
2023-08-24	92.000	92.000	92.000	92.000	65.278	0
2023-08-23	92.000	92.000	92.000	92.000	65.278	0
2023-08-22	92.000	92.000	92.000	92.000	65.278	0
2023-08-21	92.000	92.000	92.000	92.000	65.278	0
2023-08-18	93.000	93.000	91.000	92.000	65.278	57
2023-08-17	94.000	94.000	94.000	94.000	66.697	0
2023-08-16	94.000	94.000	94.000	94.000	66.697	0
2023-08-15	94.000	94.000	94.000	94.000	66.697	0
2023-08-14	94.500	94.500	94.500	94.500	67.052	0
2023-08-11	94.500	94.500	94.500	94.500	67.052	0
2023-08-10	94.500	94.500	94.500	94.500	67.052	0
2023-08-09	94.500	94.500	94.500	94.500	67.052	0
2023-08-08	94.500	94.500	94.500	94.500	67.052	0
2023-08-07	94.500	94.500	94.500	94.500	67.052	0
2023-08-04	94.500	94.500	94.500	94.500	67.052	0
2023-08-03	94.500	94.500	94.500	94.500	67.052	0
2023-08-02	94.500	94.500	94.500	94.500	67.052	156
2023-08-01	96.000	96.000	96.000	96.000	68.116	0
2023-07-31	96.000	96.000	96.000	96.000	68.116	0
2023-07-28	96.000	96.000	96.000	96.000	68.116	0
2023-07-27	96.000	96.000	96.000	96.000	68.116	0
2023-07-26	96.000	96.000	96.000	96.000	68.116	0
2023-07-25	96.000	96.000	96.000	96.000	68.116	0
2023-07-24	96.000	96.000	96.000	96.000	68.116	0
2023-07-21	96.000	96.000	96.000	96.000	68.116	0
2023-07-20	96.000	96.000	96.000	96.000	68.116	0
2023-07-19	96.000	96.000	96.000	96.000	68.116	0
2023-07-18	96.000	96.000	96.000	96.000	68.116	0
2023-07-17	96.500	96.500	96.000	96.000	68.116	10
2023-07-14	95.500	95.500	95.500	95.500	67.762	0
2023-07-13	94.000	95.500	94.000	95.500	67.762	4
2023-07-12	95.500	95.500	95.500	95.500	67.762	0
2023-07-11	94.000	94.000	94.000	94.000	66.697	0
2023-07-10	94.000	94.000	94.000	94.000	66.697	0
2023-07-07	92.000	93.500	92.000	93.500	66.343	30
2023-07-06	96.000	96.000	86.000	89.000	63.150	333
2023-07-05	97.000	97.000	97.000	97.000	68.826	0
2023-07-04	97.000	97.000	97.000	97.000	68.826	0
2023-07-03	97.000	97.000	97.000	97.000	68.826	0

← NewerPage 14 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.