Heidelberger Beteiligungsholding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 68.500 | 71.000 | 68.500 | 70.500 | 70.500 | 25 |
| 2025-05-20 | 71.000 | 71.000 | 70.000 | 70.000 | 70.000 | 83 |
| 2025-05-19 | 70.000 | 74.500 | 70.000 | 72.500 | 72.500 | 232 |
| 2025-05-16 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 40 |
| 2025-05-15 | 71.000 | 71.000 | 70.500 | 70.500 | 70.500 | 40 |
| 2025-05-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-05-13 | 70.000 | 71.000 | 68.500 | 70.000 | 70.000 | 100 |
| 2025-05-12 | 68.500 | 70.500 | 68.500 | 70.500 | 70.500 | 22 |
| 2025-05-09 | 72.000 | 72.000 | 70.000 | 70.000 | 70.000 | 113 |
| 2025-05-08 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2025-05-07 | 71.000 | 73.500 | 71.000 | 71.500 | 71.500 | 13 |
| 2025-05-06 | 75.000 | 75.000 | 68.500 | 70.000 | 70.000 | 173 |
| 2025-05-05 | 80.000 | 80.500 | 77.000 | 77.000 | 77.000 | 8 |
| 2025-05-02 | 84.000 | 84.000 | 80.500 | 81.000 | 81.000 | 8 |
| 2025-04-30 | 82.000 | 82.000 | 76.000 | 80.000 | 80.000 | 82 |
| 2025-04-29 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-04-28 | 74.000 | 75.000 | 72.000 | 75.000 | 75.000 | 14 |
| 2025-04-25 | 79.000 | 79.000 | 76.000 | 76.000 | 76.000 | 40 |
| 2025-04-24 | 74.500 | 76.000 | 74.500 | 76.000 | 76.000 | 7 |
| 2025-04-23 | 79.500 | 80.000 | 77.000 | 77.000 | 77.000 | 17 |
| 2025-04-22 | 77.000 | 80.000 | 77.000 | 79.000 | 79.000 | 773 |
| 2025-04-17 | 77.500 | 85.000 | 77.000 | 79.000 | 79.000 | 139 |
| 2025-04-16 | 90.000 | 92.000 | 77.000 | 77.500 | 77.500 | 246 |
| 2025-04-15 | 114.00 | 114.00 | 84.000 | 87.500 | 87.500 | 253 |
| 2025-04-14 | 172.00 | 172.00 | 101.00 | 119.00 | 119.00 | 583 |
| 2025-04-11 | 158.00 | 220.00 | 156.00 | 220.00 | 156.10 | 26 |
| 2025-04-10 | 150.00 | 156.00 | 150.00 | 156.00 | 110.69 | 122 |
| 2025-04-09 | 148.00 | 154.00 | 143.00 | 148.00 | 105.01 | 69 |
| 2025-04-08 | 152.00 | 153.00 | 151.00 | 151.00 | 107.14 | 39 |
| 2025-04-07 | 144.00 | 152.00 | 144.00 | 152.00 | 107.85 | 346 |
| 2025-04-04 | 140.00 | 144.00 | 139.00 | 142.00 | 100.76 | 197 |
| 2025-04-03 | 139.00 | 139.00 | 136.00 | 138.00 | 97.917 | 18 |
| 2025-04-02 | 139.00 | 139.00 | 138.00 | 138.00 | 97.917 | 45 |
| 2025-04-01 | 135.00 | 139.00 | 135.00 | 137.00 | 97.208 | 119 |
| 2025-03-31 | 134.00 | 136.00 | 133.00 | 134.00 | 95.079 | 44 |
| 2025-03-28 | 133.00 | 134.00 | 133.00 | 133.00 | 94.370 | 81 |
| 2025-03-27 | 128.00 | 132.00 | 128.00 | 132.00 | 93.660 | 78 |
| 2025-03-26 | 130.00 | 130.00 | 130.00 | 130.00 | 92.241 | 62 |
| 2025-03-25 | 127.00 | 129.00 | 127.00 | 129.00 | 91.531 | 28 |
| 2025-03-24 | 127.00 | 127.00 | 127.00 | 127.00 | 90.112 | 0 |
| 2025-03-21 | 127.00 | 128.00 | 125.00 | 127.00 | 90.112 | 62 |
| 2025-03-20 | 121.00 | 127.00 | 121.00 | 126.00 | 89.403 | 109 |
| 2025-03-19 | 122.00 | 122.00 | 121.00 | 121.00 | 85.855 | 20 |
| 2025-03-18 | 121.00 | 122.00 | 121.00 | 122.00 | 86.565 | 9 |
| 2025-03-17 | 121.00 | 121.00 | 121.00 | 121.00 | 85.855 | 0 |
| 2025-03-14 | 122.00 | 127.00 | 120.00 | 121.00 | 85.855 | 229 |
| 2025-03-13 | 125.00 | 125.00 | 121.00 | 121.00 | 85.855 | 21 |
| 2025-03-12 | 122.00 | 126.00 | 122.00 | 124.00 | 87.984 | 245 |
| 2025-03-11 | 120.00 | 122.00 | 120.00 | 121.00 | 85.855 | 39 |
| 2025-03-10 | 109.00 | 126.00 | 109.00 | 118.00 | 83.726 | 364 |
| 2025-03-07 | 107.00 | 107.00 | 106.00 | 107.00 | 75.921 | 37 |
| 2025-03-06 | 107.00 | 107.00 | 105.00 | 105.00 | 74.502 | 45 |
| 2025-03-05 | 101.00 | 106.00 | 101.00 | 105.00 | 74.502 | 157 |
| 2025-03-04 | 100.00 | 100.00 | 100.00 | 100.00 | 70.955 | 31 |
| 2025-03-03 | 98.500 | 99.000 | 98.500 | 99.000 | 70.245 | 56 |
| 2025-02-28 | 91.500 | 98.500 | 91.500 | 97.500 | 69.181 | 259 |
| 2025-02-27 | 90.000 | 90.000 | 90.000 | 90.000 | 63.859 | 0 |
| 2025-02-26 | 90.500 | 90.500 | 90.500 | 90.500 | 64.214 | 0 |
| 2025-02-25 | 90.500 | 90.500 | 90.500 | 90.500 | 64.214 | 0 |
| 2025-02-24 | 90.500 | 90.500 | 90.500 | 90.500 | 64.214 | 56 |
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.