Heidelberger Beteiligungsholding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 172.00 | 177.00 | 170.00 | 170.00 | 170.00 | 24 |
| 2026-02-03 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | 79 |
| 2026-02-02 | 195.00 | 195.00 | 178.00 | 179.00 | 179.00 | 278 |
| 2026-01-30 | 210.00 | 212.00 | 194.00 | 198.00 | 198.00 | 148 |
| 2026-01-29 | 208.00 | 210.00 | 200.00 | 208.00 | 208.00 | 57 |
| 2026-01-28 | 222.00 | 224.00 | 202.00 | 202.00 | 202.00 | 445 |
| 2026-01-27 | 216.00 | 226.00 | 216.00 | 220.00 | 220.00 | 540 |
| 2026-01-26 | 200.00 | 224.00 | 200.00 | 220.00 | 220.00 | 323 |
| 2026-01-23 | 191.00 | 202.00 | 191.00 | 196.00 | 196.00 | 137 |
| 2026-01-22 | 182.00 | 193.00 | 178.00 | 191.00 | 191.00 | 380 |
| 2026-01-21 | 172.00 | 185.00 | 172.00 | 181.00 | 181.00 | 133 |
| 2026-01-20 | 157.00 | 169.00 | 156.00 | 169.00 | 169.00 | 245 |
| 2026-01-19 | 154.00 | 159.00 | 153.00 | 159.00 | 159.00 | 62 |
| 2026-01-16 | 151.00 | 156.00 | 150.00 | 156.00 | 156.00 | 113 |
| 2026-01-15 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 86 |
| 2026-01-14 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 66 |
| 2026-01-13 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 13 |
| 2026-01-12 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | 116 |
| 2026-01-09 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 41 |
| 2026-01-08 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 53 |
| 2026-01-07 | 144.00 | 147.00 | 140.00 | 145.00 | 145.00 | 64 |
| 2026-01-06 | 136.00 | 144.00 | 136.00 | 142.00 | 142.00 | 64 |
| 2026-01-05 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 36 |
| 2026-01-02 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 7 |
| 2025-12-30 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 94 |
| 2025-12-29 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 94 |
| 2025-12-23 | 132.00 | 138.00 | 132.00 | 134.00 | 134.00 | 172 |
| 2025-12-22 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 68 |
| 2025-12-19 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 142 |
| 2025-12-18 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 19 |
| 2025-12-17 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 92 |
| 2025-12-16 | 126.00 | 130.00 | 123.00 | 129.00 | 129.00 | 99 |
| 2025-12-15 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 290 |
| 2025-12-12 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 177 |
| 2025-12-11 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 2 |
| 2025-12-10 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 42 |
| 2025-12-09 | 129.00 | 130.00 | 120.00 | 123.00 | 123.00 | 200 |
| 2025-12-08 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 16 |
| 2025-12-05 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 32 |
| 2025-12-04 | 126.00 | 129.00 | 124.00 | 128.00 | 128.00 | 63 |
| 2025-12-03 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 78 |
| 2025-12-02 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 28 |
| 2025-12-01 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 51 |
| 2025-11-28 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 129 |
| 2025-11-27 | 119.00 | 122.00 | 115.00 | 119.00 | 119.00 | 322 |
| 2025-11-26 | 109.00 | 119.00 | 109.00 | 118.00 | 118.00 | 305 |
| 2025-11-25 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 5 |
| 2025-11-24 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 46 |
| 2025-11-21 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 44 |
| 2025-11-20 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 138 |
| 2025-11-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3 |
| 2025-11-18 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3 |
| 2025-11-17 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 3 |
| 2025-11-14 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 39 |
| 2025-11-13 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 70 |
| 2025-11-12 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 62 |
| 2025-11-11 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 62 |
| 2025-11-10 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 5 |
| 2025-11-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 156 |
| 2025-11-06 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 113 |
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.