Heidelberger Beteiligungsholding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	103.00	103.00	103.00	103.00	73.083	0
2023-04-03	102.00	102.00	102.00	102.00	72.374	0
2023-03-31	102.00	102.00	102.00	102.00	72.374	0
2023-03-30	102.00	102.00	102.00	102.00	72.374	0
2023-03-29	102.00	102.00	102.00	102.00	72.374	0
2023-03-28	102.00	102.00	102.00	102.00	72.374	0
2023-03-27	102.00	102.00	102.00	102.00	72.374	0
2023-03-24	102.00	102.00	102.00	102.00	72.374	0
2023-03-23	102.00	102.00	102.00	102.00	72.374	0
2023-03-22	102.00	102.00	102.00	102.00	72.374	0
2023-03-21	102.00	102.00	102.00	102.00	72.374	0
2023-03-20	103.00	103.00	102.00	102.00	72.374	30
2023-03-17	105.00	105.00	105.00	105.00	74.502	0
2023-03-16	105.00	105.00	105.00	105.00	74.502	0
2023-03-15	103.00	105.00	103.00	105.00	74.502	8
2023-03-14	105.00	105.00	105.00	105.00	74.502	0
2023-03-13	103.00	105.00	103.00	105.00	74.502	8
2023-03-10	105.00	105.00	105.00	105.00	74.502	0
2023-03-09	105.00	105.00	105.00	105.00	74.502	0
2023-03-08	105.00	105.00	105.00	105.00	74.502	0
2023-03-07	105.00	105.00	105.00	105.00	74.502	0
2023-03-06	105.00	105.00	105.00	105.00	74.502	0
2023-03-03	106.00	106.00	105.00	105.00	74.502	51
2023-03-02	100.00	100.00	100.00	100.00	70.955	0
2023-03-01	100.00	100.00	100.00	100.00	70.955	51
2023-02-28	98.000	99.000	98.000	99.000	70.245	1
2023-02-27	99.000	99.000	99.000	99.000	70.245	0
2023-02-24	99.000	99.000	99.000	99.000	70.245	0
2023-02-23	99.000	99.000	99.000	99.000	70.245	0
2023-02-22	99.000	99.000	99.000	99.000	70.245	0
2023-02-21	99.000	99.000	99.000	99.000	70.245	0
2023-02-20	99.000	99.000	99.000	99.000	70.245	0
2023-02-17	99.000	99.000	99.000	99.000	70.245	0
2023-02-16	99.000	99.000	99.000	99.000	70.245	0
2023-02-15	99.000	99.000	99.000	99.000	70.245	0
2023-02-14	99.000	99.000	99.000	99.000	70.245	0
2023-02-13	99.000	99.000	99.000	99.000	70.245	0
2023-02-10	99.000	99.000	99.000	99.000	70.245	0
2023-02-09	98.000	99.000	98.000	99.000	70.245	2
2023-02-08	99.000	99.000	99.000	99.000	70.245	0
2023-02-07	99.000	99.000	99.000	99.000	70.245	0
2023-02-06	98.000	99.000	98.000	99.000	70.245	4
2023-02-03	99.000	99.000	99.000	99.000	70.245	0
2023-02-02	99.000	99.000	99.000	99.000	70.245	0
2023-02-01	99.000	99.000	99.000	99.000	70.245	0
2023-01-31	97.500	97.500	97.500	97.500	69.181	0
2023-01-30	97.500	97.500	97.500	97.500	69.181	0
2023-01-27	100.00	100.00	100.00	100.00	70.955	0
2023-01-26	100.00	100.00	100.00	100.00	70.955	0
2023-01-25	100.00	100.00	100.00	100.00	70.955	0
2023-01-24	100.00	100.00	100.00	100.00	70.955	0
2023-01-23	100.00	100.00	100.00	100.00	70.955	0
2023-01-20	100.00	100.00	100.00	100.00	70.955	0
2023-01-19	100.00	100.00	100.00	100.00	70.955	0
2023-01-18	100.00	100.00	100.00	100.00	70.955	0
2023-01-17	100.00	100.00	100.00	100.00	70.955	0
2023-01-16	100.00	100.00	100.00	100.00	70.955	0
2023-01-13	100.00	100.00	100.00	100.00	70.955	0
2023-01-12	99.500	100.00	99.500	100.00	70.955	30
2023-01-11	98.500	98.500	98.500	98.500	69.890	0

← NewerPage 16 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.