Heidelberger Beteiligungsholding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 69 |
| 2026-07-24 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 69 |
| 2026-07-23 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 45 |
| 2026-07-22 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 44 |
| 2026-07-21 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 13 |
| 2026-07-20 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 48 |
| 2026-07-17 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 9 |
| 2026-07-16 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 1 |
| 2026-07-15 | 138.00 | 140.00 | 134.00 | 134.00 | 134.00 | 207 |
| 2026-07-14 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 12 |
| 2026-07-13 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 38 |
| 2026-07-10 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 39 |
| 2026-07-09 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 9 |
| 2026-07-08 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 9 |
| 2026-07-07 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 20 |
| 2026-07-06 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 1 |
| 2026-07-03 | 137.00 | 155.00 | 134.00 | 140.00 | 140.00 | 156 |
| 2026-07-02 | 156.00 | 156.00 | 140.00 | 140.00 | 140.00 | 257 |
| 2026-07-01 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | 145 |
| 2026-06-30 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-06-29 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 1 |
| 2026-06-26 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 35 |
| 2026-06-25 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 18 |
| 2026-06-24 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 2 |
| 2026-06-23 | 164.00 | 164.00 | 150.00 | 154.00 | 154.00 | 181 |
| 2026-06-22 | 168.00 | 170.00 | 164.00 | 164.00 | 164.00 | 188 |
| 2026-06-19 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 3 |
| 2026-06-18 | 174.00 | 174.00 | 168.00 | 171.00 | 171.00 | 3 |
| 2026-06-17 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 22 |
| 2026-06-16 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | 14 |
| 2026-06-15 | 172.00 | 172.00 | 166.00 | 167.00 | 167.00 | 44 |
| 2026-06-12 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 1 |
| 2026-06-11 | 176.00 | 176.00 | 166.00 | 175.00 | 175.00 | 144 |
| 2026-06-10 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 3 |
| 2026-06-09 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 3 |
| 2026-06-08 | 186.00 | 186.00 | 179.00 | 179.00 | 179.00 | 30 |
| 2026-06-05 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 23 |
| 2026-06-04 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | 25 |
| 2026-06-03 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 1 |
| 2026-06-02 | 186.00 | 196.00 | 186.00 | 194.00 | 194.00 | 73 |
| 2026-06-01 | 199.00 | 199.00 | 181.00 | 183.00 | 183.00 | 71 |
| 2026-05-29 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | 31 |
| 2026-05-28 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 29 |
| 2026-05-27 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 1 |
| 2026-05-26 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 112 |
| 2026-05-25 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | 112 |
| 2026-05-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 74 |
| 2026-05-21 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 74 |
| 2026-05-20 | 197.00 | 199.00 | 197.00 | 199.00 | 199.00 | 26 |
| 2026-05-19 | 195.00 | 197.00 | 192.00 | 195.00 | 195.00 | 15 |
| 2026-05-18 | 192.00 | 197.00 | 192.00 | 195.00 | 195.00 | 47 |
| 2026-05-15 | 190.00 | 195.00 | 188.00 | 195.00 | 195.00 | 45 |
| 2026-05-14 | 199.00 | 199.00 | 190.00 | 193.00 | 193.00 | 86 |
| 2026-05-13 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 87 |
| 2026-05-12 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 137 |
| 2026-05-11 | 206.00 | 212.00 | 204.00 | 210.00 | 210.00 | 5 |
| 2026-05-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 75 |
| 2026-05-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 75 |
| 2026-05-06 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 75 |
| 2026-05-05 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 30 |
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.