Heidelberger Druckmaschinen O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.307 | 1.564 | 1.301 | 1.301 | 1.301 | 0 |
| 2026-10-22 | 1.351 | 1.564 | 1.328 | 1.328 | 1.328 | 0 |
| 2026-10-21 | 1.361 | 1.564 | 1.361 | 1.361 | 1.361 | 0 |
| 2026-10-20 | 1.341 | 1.564 | 1.341 | 1.341 | 1.341 | 0 |
| 2026-10-19 | 1.357 | 1.564 | 1.357 | 1.357 | 1.357 | 0 |
| 2026-10-16 | 1.366 | 1.564 | 1.366 | 1.366 | 1.366 | 15 |
| 2026-10-15 | 1.355 | 1.379 | 1.355 | 1.367 | 1.367 | 37,252 |
| 2026-10-14 | 1.389 | 1.410 | 1.372 | 1.390 | 1.390 | 183 |
| 2026-10-13 | 1.381 | 1.400 | 1.362 | 1.371 | 1.371 | 693 |
| 2026-10-12 | 1.397 | 1.410 | 1.360 | 1.368 | 1.368 | 2,384 |
| 2026-10-09 | 1.380 | 1.380 | 1.360 | 1.371 | 1.371 | 4,541 |
| 2026-10-08 | 1.369 | 1.390 | 1.358 | 1.376 | 1.376 | 12,316 |
| 2026-10-07 | 1.416 | 1.431 | 1.385 | 1.385 | 1.385 | 1,088 |
| 2026-10-06 | 1.410 | 1.421 | 1.410 | 1.421 | 1.421 | 651 |
| 2026-10-05 | 1.430 | 1.440 | 1.401 | 1.409 | 1.409 | 499 |
| 2026-10-02 | 1.397 | 1.428 | 1.397 | 1.397 | 1.397 | 5,089 |
| 2026-10-01 | 1.429 | 1.433 | 1.400 | 1.411 | 1.411 | 22,207 |
| 2026-09-30 | 1.410 | 1.445 | 1.410 | 1.440 | 1.440 | 23,967 |
| 2026-09-29 | 1.418 | 1.430 | 1.409 | 1.416 | 1.416 | 60 |
| 2026-09-28 | 1.393 | 1.423 | 1.393 | 1.417 | 1.417 | 1,740 |
| 2026-09-25 | 1.360 | 1.386 | 1.360 | 1.378 | 1.378 | 147 |
| 2026-09-24 | 1.370 | 1.400 | 1.364 | 1.364 | 1.364 | 352 |
| 2026-09-23 | 1.374 | 1.396 | 1.362 | 1.392 | 1.392 | 1,910 |
| 2026-09-22 | 1.357 | 1.381 | 1.357 | 1.381 | 1.381 | 329 |
| 2026-09-21 | 1.371 | 1.399 | 1.360 | 1.360 | 1.360 | 514 |
| 2026-09-18 | 1.373 | 1.392 | 1.359 | 1.359 | 1.359 | 714 |
| 2026-09-17 | 1.371 | 1.394 | 1.371 | 1.394 | 1.394 | 1,015 |
| 2026-09-16 | 1.363 | 1.384 | 1.363 | 1.371 | 1.371 | 335 |
| 2026-09-15 | 1.369 | 1.390 | 1.369 | 1.374 | 1.374 | 129 |
| 2026-09-14 | 1.361 | 1.379 | 1.361 | 1.375 | 1.375 | 837 |
| 2026-09-11 | 1.373 | 1.400 | 1.373 | 1.383 | 1.383 | 520 |
| 2026-09-10 | 1.438 | 1.453 | 1.372 | 1.384 | 1.384 | 23,274 |
| 2026-09-09 | 1.426 | 1.426 | 1.410 | 1.412 | 1.412 | 7,610 |
| 2026-09-08 | 1.478 | 1.478 | 1.426 | 1.434 | 1.434 | 360 |
| 2026-09-07 | 1.439 | 1.471 | 1.439 | 1.464 | 1.464 | 1,042 |
| 2026-09-04 | 1.428 | 1.469 | 1.428 | 1.433 | 1.433 | 213 |
| 2026-09-03 | 1.454 | 1.465 | 1.437 | 1.437 | 1.437 | 2,546 |
| 2026-09-02 | 1.463 | 1.471 | 1.459 | 1.470 | 1.470 | 293 |
| 2026-09-01 | 1.465 | 1.495 | 1.465 | 1.471 | 1.471 | 1,396 |
| 2026-08-28 | 1.535 | 1.557 | 1.524 | 1.528 | 1.528 | 32,522 |
| 2026-08-27 | 1.491 | 1.525 | 1.480 | 1.522 | 1.522 | 9,280 |
| 2026-08-26 | 1.473 | 1.490 | 1.440 | 1.478 | 1.478 | 7,023 |
| 2026-08-25 | 1.427 | 1.451 | 1.427 | 1.441 | 1.441 | 5,039 |
| 2026-08-24 | 1.419 | 1.437 | 1.409 | 1.410 | 1.410 | 720 |
| 2026-08-21 | 1.396 | 1.450 | 1.396 | 1.444 | 1.444 | 5,405 |
| 2026-08-20 | 1.441 | 1.441 | 1.400 | 1.405 | 1.405 | 2,014 |
| 2026-08-19 | 1.345 | 1.421 | 1.307 | 1.421 | 1.421 | 11,204 |
| 2026-08-18 | 1.396 | 1.424 | 1.396 | 1.411 | 1.411 | 551 |
| 2026-08-17 | 1.422 | 1.441 | 1.422 | 1.428 | 1.428 | 7,028 |
| 2026-08-14 | 1.418 | 1.452 | 1.418 | 1.419 | 1.419 | 1,948 |
| 2026-08-13 | 1.450 | 1.451 | 1.432 | 1.442 | 1.442 | 3,482 |
| 2026-08-12 | 1.433 | 1.446 | 1.433 | 1.436 | 1.436 | 3,666 |
| 2026-08-11 | 1.438 | 1.449 | 1.438 | 1.439 | 1.439 | 347 |
| 2026-08-10 | 1.490 | 1.490 | 1.434 | 1.437 | 1.437 | 3,974 |
| 2026-08-07 | 1.415 | 1.501 | 1.413 | 1.471 | 1.471 | 11,316 |
| 2026-08-06 | 1.406 | 1.441 | 1.406 | 1.417 | 1.417 | 2,485 |
| 2026-08-05 | 1.426 | 1.426 | 1.400 | 1.416 | 1.416 | 1,701 |
| 2026-08-04 | 1.380 | 1.400 | 1.380 | 1.396 | 1.396 | 4,326 |
| 2026-08-03 | 1.364 | 1.389 | 1.364 | 1.372 | 1.372 | 419 |
| 2026-07-31 | 1.387 | 1.387 | 1.360 | 1.362 | 1.362 | 1,031 |
Page 1 of 5 · 253 trading daysOlder →
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.