Heidelberger Beteiligungsholding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 202.00 | 212.00 | 202.00 | 208.00 | 208.00 | 22 |
| 2026-04-30 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 27 |
| 2026-04-29 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 20 |
| 2026-04-28 | 202.00 | 210.00 | 202.00 | 208.00 | 208.00 | 36 |
| 2026-04-27 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 9 |
| 2026-04-24 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 46 |
| 2026-04-23 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 5 |
| 2026-04-22 | 220.00 | 220.00 | 204.00 | 214.00 | 214.00 | 98 |
| 2026-04-21 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 136 |
| 2026-04-20 | 228.00 | 228.00 | 212.00 | 214.00 | 214.00 | 268 |
| 2026-04-17 | 240.00 | 240.00 | 228.00 | 232.00 | 232.00 | 114 |
| 2026-04-16 | 230.00 | 240.00 | 230.00 | 238.00 | 238.00 | 206 |
| 2026-04-15 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 41 |
| 2026-04-14 | 226.00 | 230.00 | 220.00 | 222.00 | 222.00 | 67 |
| 2026-04-13 | 210.00 | 232.00 | 210.00 | 230.00 | 230.00 | 225 |
| 2026-04-10 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | 84 |
| 2026-04-09 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 419 |
| 2026-04-08 | 202.00 | 212.00 | 202.00 | 202.00 | 202.00 | 136 |
| 2026-04-07 | 226.00 | 232.00 | 200.00 | 200.00 | 200.00 | 557 |
| 2026-04-02 | 175.00 | 202.00 | 175.00 | 202.00 | 202.00 | 361 |
| 2026-04-01 | 190.00 | 193.00 | 173.00 | 173.00 | 173.00 | 122 |
| 2026-03-31 | 198.00 | 210.00 | 194.00 | 194.00 | 194.00 | 124 |
| 2026-03-30 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | 43 |
| 2026-03-27 | 193.00 | 200.00 | 190.00 | 197.00 | 197.00 | 153 |
| 2026-03-26 | 191.00 | 193.00 | 188.00 | 191.00 | 191.00 | 34 |
| 2026-03-25 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | 49 |
| 2026-03-24 | 179.00 | 187.00 | 179.00 | 185.00 | 185.00 | 23 |
| 2026-03-23 | 188.00 | 188.00 | 178.00 | 182.00 | 182.00 | 108 |
| 2026-03-20 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | 6 |
| 2026-03-19 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | 34 |
| 2026-03-18 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 29 |
| 2026-03-17 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 11 |
| 2026-03-16 | 193.00 | 193.00 | 188.00 | 191.00 | 191.00 | 18 |
| 2026-03-13 | 185.00 | 197.00 | 185.00 | 191.00 | 191.00 | 121 |
| 2026-03-12 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 4 |
| 2026-03-11 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 3 |
| 2026-03-10 | 187.00 | 187.00 | 182.00 | 183.00 | 183.00 | 69 |
| 2026-03-09 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | 10 |
| 2026-03-06 | 190.00 | 190.00 | 183.00 | 183.00 | 183.00 | 106 |
| 2026-03-05 | 198.00 | 200.00 | 190.00 | 193.00 | 193.00 | 142 |
| 2026-03-04 | 182.00 | 200.00 | 171.00 | 200.00 | 200.00 | 223 |
| 2026-03-03 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | 110 |
| 2026-03-02 | 196.00 | 197.00 | 182.00 | 186.00 | 186.00 | 502 |
| 2026-02-27 | 190.00 | 193.00 | 187.00 | 193.00 | 193.00 | 38 |
| 2026-02-26 | 204.00 | 208.00 | 183.00 | 187.00 | 187.00 | 434 |
| 2026-02-25 | 182.00 | 200.00 | 182.00 | 200.00 | 200.00 | 193 |
| 2026-02-24 | 174.00 | 177.00 | 173.00 | 176.00 | 176.00 | 140 |
| 2026-02-23 | 165.00 | 174.00 | 165.00 | 172.00 | 172.00 | 84 |
| 2026-02-20 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 31 |
| 2026-02-19 | 163.00 | 166.00 | 159.00 | 163.00 | 163.00 | 83 |
| 2026-02-18 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | 10 |
| 2026-02-17 | 166.00 | 166.00 | 161.00 | 163.00 | 163.00 | 25 |
| 2026-02-16 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 35 |
| 2026-02-13 | 162.00 | 167.00 | 158.00 | 165.00 | 165.00 | 234 |
| 2026-02-12 | 160.00 | 164.00 | 160.00 | 160.00 | 160.00 | 241 |
| 2026-02-11 | 161.00 | 165.00 | 161.00 | 162.00 | 162.00 | 125 |
| 2026-02-10 | 165.00 | 168.00 | 158.00 | 163.00 | 163.00 | 373 |
| 2026-02-09 | 171.00 | 171.00 | 165.00 | 167.00 | 167.00 | 61 |
| 2026-02-06 | 171.00 | 173.00 | 167.00 | 171.00 | 171.00 | 159 |
| 2026-02-05 | 168.00 | 176.00 | 164.00 | 174.00 | 174.00 | 244 |
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.