Heidelberger Beteiligungsholding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 97.000 | 97.000 | 97.000 | 97.000 | 68.826 | 0 |
| 2023-06-30 | 97.000 | 97.000 | 97.000 | 97.000 | 68.826 | 0 |
| 2023-06-29 | 97.000 | 97.000 | 97.000 | 97.000 | 68.826 | 0 |
| 2023-06-28 | 97.000 | 97.000 | 97.000 | 97.000 | 68.826 | 0 |
| 2023-06-27 | 97.000 | 97.000 | 97.000 | 97.000 | 68.826 | 0 |
| 2023-06-26 | 97.000 | 97.000 | 97.000 | 97.000 | 68.826 | 0 |
| 2023-06-23 | 98.000 | 98.000 | 97.000 | 97.000 | 68.826 | 51 |
| 2023-06-22 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-21 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-20 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-19 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-16 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-15 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-14 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-13 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-12 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-09 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-08 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-07 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-06 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-05 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-02 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-06-01 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-31 | 98.000 | 99.000 | 98.000 | 99.000 | 70.245 | 3 |
| 2023-05-30 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-29 | 100.00 | 100.00 | 99.000 | 99.000 | 70.245 | 10 |
| 2023-05-26 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-25 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-24 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-23 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-22 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-19 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-18 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-17 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-16 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-15 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-12 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-11 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-10 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-09 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-08 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-05 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-04 | 100.00 | 100.00 | 99.000 | 99.000 | 70.245 | 4 |
| 2023-05-03 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-05-02 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-04-28 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-04-27 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2023-04-26 | 101.00 | 101.00 | 99.000 | 99.000 | 70.245 | 98 |
| 2023-04-25 | 103.00 | 103.00 | 103.00 | 103.00 | 73.083 | 0 |
| 2023-04-24 | 103.00 | 103.00 | 103.00 | 103.00 | 73.083 | 0 |
| 2023-04-21 | 103.00 | 103.00 | 103.00 | 103.00 | 73.083 | 0 |
| 2023-04-20 | 103.00 | 103.00 | 103.00 | 103.00 | 73.083 | 0 |
| 2023-04-19 | 103.00 | 103.00 | 103.00 | 103.00 | 73.083 | 0 |
| 2023-04-18 | 103.00 | 103.00 | 103.00 | 103.00 | 73.083 | 0 |
| 2023-04-17 | 103.00 | 103.00 | 103.00 | 103.00 | 73.083 | 0 |
| 2023-04-14 | 101.00 | 103.00 | 101.00 | 103.00 | 73.083 | 2 |
| 2023-04-13 | 103.00 | 103.00 | 103.00 | 103.00 | 73.083 | 0 |
| 2023-04-12 | 103.00 | 103.00 | 103.00 | 103.00 | 73.083 | 0 |
| 2023-04-11 | 103.00 | 103.00 | 103.00 | 103.00 | 73.083 | 0 |
| 2023-04-06 | 103.00 | 103.00 | 103.00 | 103.00 | 73.083 | 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.