Heidelberger Beteiligungsholding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-04-05	103.00	103.00	103.00	103.00	73.083	0

← NewerPage 15 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.