Heidelberger Beteiligungsholding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-22 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-21 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-20 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-19 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-18 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-15 | 102.00 | 104.00 | 102.00 | 104.00 | 73.793 | 5 |
| 2022-07-14 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-13 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-12 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-11 | 102.00 | 104.00 | 102.00 | 104.00 | 73.793 | 1 |
| 2022-07-08 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-07 | 103.00 | 104.00 | 103.00 | 104.00 | 73.793 | 8 |
| 2022-07-06 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-05 | 105.00 | 105.00 | 105.00 | 105.00 | 74.502 | 0 |
| 2022-07-04 | 105.00 | 105.00 | 105.00 | 105.00 | 74.502 | 47 |
| 2022-07-01 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-30 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-29 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-28 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-27 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-24 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-23 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-22 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-21 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-20 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-17 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-16 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-15 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-14 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-13 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-10 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-09 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-08 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-06-07 | 106.00 | 107.00 | 106.00 | 107.00 | 75.921 | 6 |
| 2022-06-06 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-06-03 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-06-02 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-06-01 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-31 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-30 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-27 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-26 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-25 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-24 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-23 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-20 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-19 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-18 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-17 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-16 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-13 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-12 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-11 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-10 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-09 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-06 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-05 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-04 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-05-03 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 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.