Heidelberger Druckmaschinen Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 2.110 | 2.150 | 2.095 | 2.105 | 2.105 | 484,241 |
| 2025-08-18 | 2.125 | 2.170 | 2.105 | 2.110 | 2.110 | 636,688 |
| 2025-08-15 | 2.165 | 2.200 | 2.125 | 2.125 | 2.125 | 561,338 |
| 2025-08-14 | 2.125 | 2.170 | 2.115 | 2.155 | 2.155 | 491,939 |
| 2025-08-13 | 2.205 | 2.235 | 2.125 | 2.125 | 2.125 | 816,988 |
| 2025-08-12 | 2.115 | 2.115 | 2.115 | 2.115 | 2.115 | 909,718 |
| 2025-08-11 | 2.165 | 2.170 | 2.095 | 2.115 | 2.115 | 705,590 |
| 2025-08-08 | 2.180 | 2.215 | 2.125 | 2.175 | 2.175 | 835,373 |
| 2025-08-07 | 2.175 | 2.230 | 2.160 | 2.210 | 2.210 | 1,232,238 |
| 2025-08-06 | 2.200 | 2.240 | 2.120 | 2.175 | 2.175 | 1,490,720 |
| 2025-08-05 | 2.200 | 2.275 | 2.135 | 2.165 | 2.165 | 1,436,317 |
| 2025-08-04 | 2.165 | 2.295 | 2.155 | 2.255 | 2.255 | 3,757,413 |
| 2025-08-01 | 2.120 | 2.195 | 1.970 | 2.095 | 2.095 | 4,637,510 |
| 2025-07-31 | 2.375 | 2.460 | 2.250 | 2.285 | 2.285 | 4,512,885 |
| 2025-07-30 | 2.490 | 2.810 | 2.230 | 2.415 | 2.415 | 15,279,170 |
| 2025-07-29 | 1.680 | 2.220 | 1.680 | 2.150 | 2.150 | 12,067,001 |
| 2025-07-28 | 1.638 | 1.640 | 1.586 | 1.586 | 1.586 | 536,145 |
| 2025-07-25 | 1.600 | 1.626 | 1.580 | 1.616 | 1.616 | 778,695 |
| 2025-07-24 | 1.674 | 1.674 | 1.586 | 1.610 | 1.610 | 1,083,001 |
| 2025-07-23 | 1.594 | 1.594 | 1.594 | 1.594 | 1.594 | 1,132,617 |
| 2025-07-22 | 1.690 | 1.698 | 1.586 | 1.594 | 1.594 | 623,901 |
| 2025-07-21 | 1.610 | 1.656 | 1.600 | 1.610 | 1.610 | 741,741 |
| 2025-07-18 | 1.638 | 1.660 | 1.596 | 1.612 | 1.612 | 788,899 |
| 2025-07-17 | 1.538 | 1.696 | 1.520 | 1.682 | 1.682 | 2,419,118 |
| 2025-07-16 | 1.526 | 1.526 | 1.526 | 1.526 | 1.526 | 418,219 |
| 2025-07-15 | 1.452 | 1.528 | 1.446 | 1.526 | 1.526 | 1,108,908 |
| 2025-07-14 | 1.450 | 1.462 | 1.438 | 1.448 | 1.448 | 346,957 |
| 2025-07-11 | 1.468 | 1.486 | 1.454 | 1.466 | 1.466 | 460,290 |
| 2025-07-10 | 1.472 | 1.490 | 1.464 | 1.488 | 1.488 | 624,070 |
| 2025-07-09 | 1.426 | 1.476 | 1.418 | 1.474 | 1.474 | 581,267 |
| 2025-07-08 | 1.436 | 1.436 | 1.408 | 1.428 | 1.428 | 263,562 |
| 2025-07-07 | 1.416 | 1.436 | 1.416 | 1.422 | 1.422 | 172,825 |
| 2025-07-04 | 1.440 | 1.440 | 1.418 | 1.428 | 1.428 | 195,525 |
| 2025-07-03 | 1.448 | 1.480 | 1.442 | 1.458 | 1.458 | 472,925 |
| 2025-07-02 | 1.452 | 1.484 | 1.448 | 1.454 | 1.454 | 370,042 |
| 2025-07-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 270,060 |
| 2025-06-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 153,720 |
| 2025-06-27 | 1.458 | 1.476 | 1.452 | 1.470 | 1.470 | 292,082 |
| 2025-06-26 | 1.472 | 1.482 | 1.458 | 1.468 | 1.468 | 204,379 |
| 2025-06-25 | 1.468 | 1.472 | 1.436 | 1.456 | 1.456 | 214,907 |
| 2025-06-24 | 1.466 | 1.484 | 1.452 | 1.474 | 1.474 | 506,460 |
| 2025-06-23 | 1.458 | 1.470 | 1.410 | 1.424 | 1.424 | 357,909 |
| 2025-06-20 | 1.492 | 1.510 | 1.484 | 1.494 | 1.494 | 384,203 |
| 2025-06-19 | 1.494 | 1.506 | 1.448 | 1.450 | 1.450 | 602,764 |
| 2025-06-18 | 1.514 | 1.532 | 1.498 | 1.510 | 1.510 | 493,594 |
| 2025-06-17 | 1.554 | 1.570 | 1.502 | 1.536 | 1.536 | 1,091,322 |
| 2025-06-16 | 1.580 | 1.602 | 1.570 | 1.592 | 1.592 | 758,367 |
| 2025-06-13 | 1.600 | 1.608 | 1.526 | 1.574 | 1.574 | 1,686,712 |
| 2025-06-12 | 1.638 | 1.652 | 1.580 | 1.648 | 1.648 | 1,005,516 |
| 2025-06-11 | 1.550 | 1.650 | 1.532 | 1.640 | 1.640 | 2,223,484 |
| 2025-06-10 | 1.420 | 1.548 | 1.420 | 1.536 | 1.536 | 2,123,503 |
| 2025-06-09 | 1.418 | 1.418 | 1.418 | 1.418 | 1.418 | 706,061 |
| 2025-06-06 | 1.404 | 1.434 | 1.404 | 1.418 | 1.418 | 559,699 |
| 2025-06-05 | 1.414 | 1.414 | 1.414 | 1.414 | 1.414 | 1,258,668 |
| 2025-06-04 | 1.454 | 1.474 | 1.412 | 1.414 | 1.414 | 690,654 |
| 2025-06-03 | 1.440 | 1.482 | 1.394 | 1.446 | 1.446 | 747,035 |
| 2025-06-02 | 1.434 | 1.450 | 1.386 | 1.394 | 1.394 | 647,060 |
| 2025-05-30 | 1.460 | 1.486 | 1.446 | 1.450 | 1.450 | 679,983 |
| 2025-05-29 | 1.460 | 1.478 | 1.442 | 1.466 | 1.466 | 555,788 |
| 2025-05-28 | 1.448 | 1.466 | 1.432 | 1.450 | 1.450 | 458,689 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.