Heidelberger Beteiligungsholding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 46 |
| 2026-10-16 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 46 |
| 2026-10-15 | 133.00 | 133.00 | 126.00 | 129.00 | 129.00 | 46 |
| 2026-10-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 5 |
| 2026-10-13 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 5 |
| 2026-10-12 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 5 |
| 2026-10-09 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 5 |
| 2026-10-08 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 5 |
| 2026-10-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 5 |
| 2026-10-06 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 5 |
| 2026-10-05 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 5 |
| 2026-10-02 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 26 |
| 2026-10-01 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 26 |
| 2026-09-30 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 26 |
| 2026-09-29 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 39 |
| 2026-09-28 | 120.00 | 140.00 | 119.00 | 140.00 | 140.00 | 105 |
| 2026-09-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 36 |
| 2026-09-24 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 36 |
| 2026-09-23 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 36 |
| 2026-09-22 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 18 |
| 2026-09-21 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 25 |
| 2026-09-18 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 15 |
| 2026-09-17 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-09-16 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 15 |
| 2026-09-15 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 15 |
| 2026-09-14 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 42 |
| 2026-09-11 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 21 |
| 2026-09-10 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2 |
| 2026-09-09 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 37 |
| 2026-09-08 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 10 |
| 2026-09-07 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 10 |
| 2026-09-04 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1 |
| 2026-09-03 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1 |
| 2026-09-02 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 40 |
| 2026-09-01 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 40 |
| 2026-08-31 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1 |
| 2026-08-28 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1 |
| 2026-08-27 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 50 |
| 2026-08-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 10 |
| 2026-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 10 |
| 2026-08-24 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 16 |
| 2026-08-21 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 29 |
| 2026-08-20 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 29 |
| 2026-08-19 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 20 |
| 2026-08-18 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 21 |
| 2026-08-17 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 4 |
| 2026-08-14 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | 82 |
| 2026-08-13 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 37 |
| 2026-08-12 | 137.00 | 140.00 | 134.00 | 134.00 | 134.00 | 175 |
| 2026-08-11 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 44 |
| 2026-08-10 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1 |
| 2026-08-07 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 36 |
| 2026-08-06 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1 |
| 2026-08-05 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 95 |
| 2026-08-04 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 11 |
| 2026-08-03 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1 |
| 2026-07-31 | 130.00 | 142.00 | 130.00 | 142.00 | 142.00 | 118 |
| 2026-07-30 | 119.00 | 129.00 | 119.00 | 129.00 | 129.00 | 124 |
| 2026-07-29 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 69 |
| 2026-07-28 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 69 |
Page 1 of 22 · 1,275 trading daysOlder →
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.