Heidelberger Beteiligungsholding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 12 |
| 2025-11-04 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 163 |
| 2025-11-03 | 104.00 | 110.00 | 104.00 | 109.00 | 109.00 | 140 |
| 2025-10-31 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 50 |
| 2025-10-30 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 88 |
| 2025-10-29 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 228 |
| 2025-10-28 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1 |
| 2025-10-27 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 53 |
| 2025-10-24 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 30 |
| 2025-10-23 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 21 |
| 2025-10-22 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 101 |
| 2025-10-21 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 46 |
| 2025-10-20 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 4 |
| 2025-10-17 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 3 |
| 2025-10-16 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 6 |
| 2025-10-15 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 6 |
| 2025-10-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 2025-10-13 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 100 |
| 2025-10-10 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 110 |
| 2025-10-09 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 214 |
| 2025-10-08 | 96.000 | 97.500 | 96.000 | 97.500 | 97.500 | 3 |
| 2025-10-07 | 98.500 | 98.500 | 97.500 | 97.500 | 97.500 | 1 |
| 2025-10-06 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 4 |
| 2025-10-03 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 2 |
| 2025-10-02 | 97.500 | 97.500 | 96.500 | 96.500 | 96.500 | 2 |
| 2025-10-01 | 95.500 | 98.000 | 95.000 | 96.500 | 96.500 | 151 |
| 2025-09-30 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-09-29 | 88.000 | 90.000 | 88.000 | 90.000 | 90.000 | 158 |
| 2025-09-26 | 86.000 | 86.500 | 86.000 | 86.500 | 86.500 | 49 |
| 2025-09-25 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 0 |
| 2025-09-24 | 85.000 | 85.000 | 84.500 | 84.500 | 84.500 | 29 |
| 2025-09-23 | 86.000 | 86.500 | 86.000 | 86.500 | 86.500 | 25 |
| 2025-09-22 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 39 |
| 2025-09-19 | 85.000 | 88.000 | 85.000 | 86.500 | 86.500 | 3 |
| 2025-09-18 | 97.000 | 97.000 | 82.000 | 83.500 | 83.500 | 230 |
| 2025-09-17 | 95.500 | 96.000 | 95.500 | 96.000 | 96.000 | 10 |
| 2025-09-16 | 95.500 | 97.000 | 95.500 | 97.000 | 97.000 | 1 |
| 2025-09-15 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 3 |
| 2025-09-12 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 3 |
| 2025-09-11 | 98.000 | 98.000 | 97.000 | 97.000 | 97.000 | 3 |
| 2025-09-10 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 57 |
| 2025-09-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5 |
| 2025-09-08 | 98.500 | 100.00 | 98.500 | 100.00 | 100.00 | 5 |
| 2025-09-05 | 98.500 | 101.00 | 98.500 | 99.000 | 99.000 | 50 |
| 2025-09-04 | 98.000 | 100.00 | 96.000 | 100.00 | 100.00 | 427 |
| 2025-09-03 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 70 |
| 2025-09-02 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 70 |
| 2025-09-01 | 99.500 | 99.500 | 98.000 | 98.000 | 98.000 | 2 |
| 2025-08-29 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 117 |
| 2025-08-28 | 100.00 | 100.00 | 98.000 | 99.500 | 99.500 | 45 |
| 2025-08-27 | 99.500 | 101.00 | 99.500 | 99.500 | 99.500 | 104 |
| 2025-08-26 | 106.00 | 106.00 | 100.00 | 101.00 | 101.00 | 256 |
| 2025-08-25 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 5 |
| 2025-08-22 | 104.00 | 110.00 | 104.00 | 108.00 | 108.00 | 150 |
| 2025-08-21 | 110.00 | 114.00 | 102.00 | 102.00 | 102.00 | 245 |
| 2025-08-20 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 223 |
| 2025-08-19 | 112.00 | 112.00 | 107.00 | 110.00 | 110.00 | 226 |
| 2025-08-18 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 70 |
| 2025-08-15 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 276 |
| 2025-08-14 | 106.00 | 112.00 | 101.00 | 112.00 | 112.00 | 240 |
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.