Heidelberger Beteiligungsholding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 107.00 | 109.00 | 107.00 | 109.00 | 77.341 | 1 |
| 2022-02-08 | 109.00 | 109.00 | 109.00 | 109.00 | 77.341 | 0 |
| 2022-02-07 | 109.00 | 109.00 | 109.00 | 109.00 | 77.341 | 14 |
| 2022-02-04 | 111.00 | 111.00 | 111.00 | 111.00 | 78.760 | 0 |
| 2022-02-03 | 111.00 | 111.00 | 111.00 | 111.00 | 78.760 | 0 |
| 2022-02-02 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-02-01 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-01-31 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-01-28 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-01-27 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-01-26 | 108.00 | 108.00 | 108.00 | 108.00 | 76.631 | 0 |
| 2022-01-25 | 107.00 | 107.00 | 107.00 | 107.00 | 75.921 | 0 |
| 2022-01-24 | 110.00 | 110.00 | 105.00 | 106.00 | 75.212 | 95 |
| 2022-01-21 | 112.00 | 112.00 | 112.00 | 112.00 | 79.469 | 0 |
| 2022-01-20 | 112.00 | 112.00 | 112.00 | 112.00 | 79.469 | 0 |
| 2022-01-19 | 112.00 | 112.00 | 112.00 | 112.00 | 79.469 | 0 |
| 2022-01-18 | 112.00 | 112.00 | 112.00 | 112.00 | 79.469 | 0 |
| 2022-01-17 | 112.00 | 112.00 | 112.00 | 112.00 | 79.469 | 0 |
| 2022-01-14 | 110.00 | 112.00 | 110.00 | 112.00 | 79.469 | 6 |
| 2022-01-13 | 112.00 | 112.00 | 112.00 | 112.00 | 79.469 | 35 |
| 2022-01-12 | 113.00 | 114.00 | 113.00 | 114.00 | 80.888 | 44 |
| 2022-01-11 | 115.00 | 115.00 | 115.00 | 115.00 | 81.598 | 0 |
| 2022-01-10 | 115.00 | 115.00 | 115.00 | 115.00 | 81.598 | 0 |
| 2022-01-07 | 114.00 | 116.00 | 114.00 | 115.00 | 81.598 | 55 |
| 2022-01-06 | 113.00 | 113.00 | 113.00 | 113.00 | 80.179 | 0 |
| 2022-01-05 | 113.00 | 113.00 | 113.00 | 113.00 | 80.179 | 0 |
| 2022-01-04 | 113.00 | 113.00 | 113.00 | 113.00 | 80.179 | 0 |
| 2022-01-03 | 113.00 | 113.00 | 113.00 | 113.00 | 80.179 | 0 |
| 2021-12-30 | 113.00 | 113.00 | 113.00 | 113.00 | 80.179 | 0 |
| 2021-12-29 | 112.00 | 113.00 | 112.00 | 113.00 | 80.179 | 9 |
| 2021-12-28 | 114.00 | 114.00 | 114.00 | 114.00 | 80.888 | 0 |
| 2021-12-27 | 113.00 | 114.00 | 113.00 | 114.00 | 80.888 | 13 |
| 2021-12-23 | 115.00 | 115.00 | 115.00 | 115.00 | 81.598 | 0 |
| 2021-12-22 | 115.00 | 115.00 | 115.00 | 115.00 | 81.598 | 0 |
| 2021-12-21 | 115.00 | 115.00 | 115.00 | 115.00 | 81.598 | 0 |
| 2021-12-20 | 116.00 | 116.00 | 115.00 | 115.00 | 81.598 | 88 |
| 2021-12-17 | 115.00 | 115.00 | 115.00 | 115.00 | 81.598 | 0 |
| 2021-12-16 | 114.00 | 115.00 | 114.00 | 115.00 | 81.598 | 12 |
| 2021-12-15 | 116.00 | 116.00 | 116.00 | 116.00 | 82.307 | 0 |
| 2021-12-14 | 116.00 | 116.00 | 116.00 | 116.00 | 82.307 | 0 |
| 2021-12-13 | 116.00 | 116.00 | 116.00 | 116.00 | 82.307 | 0 |
| 2021-12-10 | 116.00 | 116.00 | 116.00 | 116.00 | 82.307 | 0 |
| 2021-12-09 | 116.00 | 116.00 | 116.00 | 116.00 | 82.307 | 0 |
| 2021-12-08 | 116.00 | 116.00 | 116.00 | 116.00 | 82.307 | 0 |
| 2021-12-07 | 116.00 | 116.00 | 116.00 | 116.00 | 82.307 | 0 |
| 2021-12-06 | 116.00 | 116.00 | 116.00 | 116.00 | 82.307 | 0 |
| 2021-12-03 | 116.00 | 116.00 | 116.00 | 116.00 | 82.307 | 0 |
| 2021-12-02 | 114.00 | 116.00 | 114.00 | 116.00 | 82.307 | 6 |
| 2021-12-01 | 114.00 | 114.00 | 114.00 | 114.00 | 80.888 | 0 |
| 2021-11-30 | 114.00 | 114.00 | 114.00 | 114.00 | 80.888 | 0 |
| 2021-11-29 | 114.00 | 114.00 | 114.00 | 114.00 | 80.888 | 0 |
| 2021-11-26 | 114.00 | 114.00 | 114.00 | 114.00 | 80.888 | 0 |
| 2021-11-25 | 114.00 | 114.00 | 114.00 | 114.00 | 80.888 | 0 |
| 2021-11-24 | 114.00 | 114.00 | 114.00 | 114.00 | 80.888 | 84 |
| 2021-11-23 | 116.00 | 116.00 | 116.00 | 116.00 | 82.307 | 0 |
| 2021-11-22 | 116.00 | 116.00 | 116.00 | 116.00 | 82.307 | 0 |
| 2021-11-19 | 116.00 | 116.00 | 116.00 | 116.00 | 82.307 | 0 |
| 2021-11-18 | 116.00 | 116.00 | 115.00 | 116.00 | 82.307 | 38 |
| 2021-11-17 | 117.00 | 117.00 | 117.00 | 117.00 | 83.017 | 0 |
| 2021-11-16 | 117.00 | 117.00 | 117.00 | 117.00 | 83.017 | 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.