Heidelberger Beteiligungsholding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 109.00 | 109.00 | 102.00 | 109.00 | 109.00 | 68 |
| 2025-08-12 | 114.00 | 114.00 | 105.00 | 107.00 | 107.00 | 200 |
| 2025-08-11 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 76 |
| 2025-08-08 | 124.00 | 126.00 | 114.00 | 120.00 | 120.00 | 436 |
| 2025-08-07 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9 |
| 2025-08-06 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 53 |
| 2025-08-05 | 120.00 | 124.00 | 120.00 | 121.00 | 121.00 | 81 |
| 2025-08-04 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 39 |
| 2025-08-01 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 130 |
| 2025-07-31 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 20 |
| 2025-07-30 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 19 |
| 2025-07-29 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 50 |
| 2025-07-28 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 3 |
| 2025-07-25 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 177 |
| 2025-07-24 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 27 |
| 2025-07-23 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 61 |
| 2025-07-22 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 91 |
| 2025-07-21 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 6 |
| 2025-07-18 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1 |
| 2025-07-17 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 1 |
| 2025-07-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 60 |
| 2025-07-15 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 60 |
| 2025-07-14 | 103.00 | 105.00 | 100.00 | 103.00 | 103.00 | 294 |
| 2025-07-11 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 23 |
| 2025-07-10 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-07-09 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 109 |
| 2025-07-08 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 112 |
| 2025-07-07 | 99.500 | 99.500 | 98.500 | 98.500 | 98.500 | 2 |
| 2025-07-04 | 99.000 | 99.000 | 96.500 | 98.500 | 98.500 | 22 |
| 2025-07-03 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 1 |
| 2025-07-02 | 98.500 | 98.500 | 97.500 | 97.500 | 97.500 | 1 |
| 2025-07-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 6 |
| 2025-06-30 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 44 |
| 2025-06-27 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10 |
| 2025-06-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-06-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 25 |
| 2025-06-24 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 46 |
| 2025-06-23 | 105.00 | 107.00 | 101.00 | 107.00 | 107.00 | 42 |
| 2025-06-20 | 113.00 | 120.00 | 106.00 | 120.00 | 120.00 | 126 |
| 2025-06-19 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 98 |
| 2025-06-18 | 117.00 | 120.00 | 109.00 | 109.00 | 109.00 | 227 |
| 2025-06-17 | 114.00 | 119.00 | 111.00 | 117.00 | 117.00 | 376 |
| 2025-06-16 | 106.00 | 114.00 | 105.00 | 110.00 | 110.00 | 161 |
| 2025-06-13 | 104.00 | 106.00 | 95.500 | 95.500 | 95.500 | 128 |
| 2025-06-12 | 97.500 | 102.00 | 90.500 | 102.00 | 102.00 | 144 |
| 2025-06-11 | 84.000 | 96.000 | 84.000 | 96.000 | 96.000 | 452 |
| 2025-06-10 | 72.500 | 83.500 | 72.500 | 83.500 | 83.500 | 127 |
| 2025-06-09 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 170 |
| 2025-06-06 | 69.500 | 69.500 | 68.500 | 68.500 | 68.500 | 93 |
| 2025-06-05 | 71.500 | 71.500 | 70.500 | 71.000 | 71.000 | 114 |
| 2025-06-04 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 1 |
| 2025-06-03 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 1 |
| 2025-06-02 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 3 |
| 2025-05-30 | 74.000 | 74.000 | 73.000 | 73.000 | 73.000 | 3 |
| 2025-05-29 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 26 |
| 2025-05-28 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 26 |
| 2025-05-27 | 73.500 | 74.000 | 73.000 | 73.000 | 73.000 | 26 |
| 2025-05-26 | 73.500 | 76.000 | 73.500 | 75.000 | 75.000 | 50 |
| 2025-05-23 | 71.000 | 74.000 | 71.000 | 73.000 | 73.000 | 292 |
| 2025-05-22 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 25 |
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.