Heidelberger Beteiligungsholding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 94.000 | 94.000 | 94.000 | 94.000 | 66.697 | 0 |
| 2022-10-18 | 91.500 | 91.500 | 91.500 | 91.500 | 64.923 | 0 |
| 2022-10-17 | 91.500 | 91.500 | 91.500 | 91.500 | 64.923 | 0 |
| 2022-10-14 | 90.500 | 91.500 | 90.500 | 91.500 | 64.923 | 2 |
| 2022-10-13 | 91.500 | 91.500 | 91.500 | 91.500 | 64.923 | 0 |
| 2022-10-12 | 91.500 | 91.500 | 91.500 | 91.500 | 64.923 | 0 |
| 2022-10-11 | 91.500 | 91.500 | 91.500 | 91.500 | 64.923 | 0 |
| 2022-10-10 | 90.500 | 90.500 | 90.500 | 90.500 | 64.214 | 0 |
| 2022-10-07 | 91.500 | 91.500 | 90.000 | 90.000 | 63.859 | 57 |
| 2022-10-06 | 85.500 | 85.500 | 85.500 | 85.500 | 60.666 | 0 |
| 2022-10-05 | 89.000 | 89.000 | 85.500 | 85.500 | 60.666 | 161 |
| 2022-10-04 | 89.000 | 89.000 | 89.000 | 89.000 | 63.150 | 0 |
| 2022-10-03 | 89.000 | 89.000 | 89.000 | 89.000 | 63.150 | 0 |
| 2022-09-30 | 95.000 | 95.000 | 89.000 | 89.000 | 63.150 | 104 |
| 2022-09-29 | 96.500 | 96.500 | 96.500 | 96.500 | 68.471 | 0 |
| 2022-09-28 | 96.500 | 96.500 | 96.500 | 96.500 | 68.471 | 0 |
| 2022-09-27 | 96.500 | 96.500 | 96.500 | 96.500 | 68.471 | 0 |
| 2022-09-26 | 96.500 | 96.500 | 96.500 | 96.500 | 68.471 | 0 |
| 2022-09-23 | 96.500 | 96.500 | 96.500 | 96.500 | 68.471 | 0 |
| 2022-09-22 | 96.500 | 96.500 | 96.500 | 96.500 | 68.471 | 45 |
| 2022-09-21 | 98.000 | 98.000 | 98.000 | 98.000 | 69.536 | 0 |
| 2022-09-20 | 98.000 | 98.000 | 98.000 | 98.000 | 69.536 | 0 |
| 2022-09-19 | 98.000 | 98.000 | 98.000 | 98.000 | 69.536 | 0 |
| 2022-09-16 | 98.000 | 98.000 | 98.000 | 98.000 | 69.536 | 0 |
| 2022-09-15 | 98.000 | 98.000 | 98.000 | 98.000 | 69.536 | 0 |
| 2022-09-14 | 98.000 | 98.000 | 98.000 | 98.000 | 69.536 | 8 |
| 2022-09-13 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-09-12 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-09-09 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-09-08 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-09-07 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-09-06 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-09-05 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-09-02 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-09-01 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-31 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-30 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-29 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-26 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-25 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-24 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-23 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-22 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-19 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-18 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-17 | 98.000 | 99.000 | 98.000 | 99.000 | 70.245 | 7 |
| 2022-08-16 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-15 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-12 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-11 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-10 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-09 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-08 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-05 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-04 | 99.000 | 99.000 | 99.000 | 99.000 | 70.245 | 0 |
| 2022-08-03 | 100.00 | 100.00 | 99.000 | 99.000 | 70.245 | 49 |
| 2022-08-02 | 102.00 | 102.00 | 102.00 | 102.00 | 72.374 | 49 |
| 2022-08-01 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-29 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
| 2022-07-28 | 104.00 | 104.00 | 104.00 | 104.00 | 73.793 | 0 |
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.