Heidelberger Druckmaschinen O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.035 | 1.108 | 1.012 | 1.031 | 1.031 | 1,442 |
| 2024-09-04 | 1.014 | 1.029 | 1.010 | 1.029 | 1.029 | 1,327 |
| 2024-09-03 | 1.062 | 1.062 | 1.024 | 1.031 | 1.031 | 2,174 |
| 2024-09-02 | 1.048 | 1.086 | 1.040 | 1.056 | 1.056 | 3,806 |
| 2024-08-30 | 1.062 | 1.082 | 1.038 | 1.046 | 1.046 | 2,177 |
| 2024-08-29 | 1.024 | 1.072 | 1.024 | 1.060 | 1.060 | 9,511 |
| 2024-08-28 | 1.004 | 1.019 | 1.004 | 1.019 | 1.019 | 4,302 |
| 2024-08-27 | 1.016 | 1.030 | 1.010 | 1.015 | 1.015 | 749 |
| 2024-08-23 | 1.015 | 1.026 | 1.010 | 1.025 | 1.025 | 3,409 |
| 2024-08-22 | 1.014 | 1.038 | 0.999 | 1.013 | 1.013 | 4,341 |
| 2024-08-21 | 0.989 | 1.022 | 0.989 | 1.010 | 1.010 | 3,917 |
| 2024-08-20 | 1.025 | 1.046 | 0.990 | 0.994 | 0.994 | 3,244 |
| 2024-08-19 | 0.997 | 1.016 | 0.997 | 1.009 | 1.009 | 14,747 |
| 2024-08-16 | 1.000 | 1.018 | 1.000 | 1.010 | 1.010 | 8,379 |
| 2024-08-15 | 0.996 | 1.010 | 0.985 | 1.007 | 1.007 | 2,228 |
| 2024-08-14 | 1.021 | 1.040 | 0.990 | 0.990 | 0.990 | 7,813 |
| 2024-08-13 | 1.002 | 1.008 | 0.993 | 1.003 | 1.003 | 23,359 |
| 2024-08-12 | 0.998 | 1.004 | 0.965 | 1.001 | 1.001 | 4,095 |
| 2024-08-09 | 1.001 | 1.012 | 0.993 | 1.001 | 1.001 | 6,656 |
| 2024-08-08 | 1.000 | 1.006 | 0.980 | 1.003 | 1.003 | 1,485 |
| 2024-08-07 | 0.990 | 1.014 | 0.966 | 1.003 | 1.003 | 11,866 |
| 2024-08-06 | 0.998 | 1.022 | 0.944 | 0.980 | 0.980 | 6,800 |
| 2024-08-05 | 0.953 | 0.979 | 0.922 | 0.979 | 0.979 | 12,141 |
| 2024-08-02 | 1.050 | 1.050 | 1.004 | 1.009 | 1.009 | 23,972 |
| 2024-08-01 | 1.173 | 1.202 | 1.050 | 1.066 | 1.066 | 12,093 |
| 2024-07-31 | 1.136 | 1.138 | 1.106 | 1.130 | 1.130 | 6,054 |
| 2024-07-30 | 1.118 | 1.140 | 1.118 | 1.120 | 1.120 | 14,246 |
| 2024-07-29 | 1.146 | 1.152 | 1.091 | 1.091 | 1.091 | 24,969 |
| 2024-07-26 | 1.169 | 1.178 | 1.152 | 1.152 | 1.152 | 1,668 |
| 2024-07-25 | 1.192 | 1.192 | 1.118 | 1.167 | 1.167 | 24,627 |
| 2024-07-24 | 1.218 | 1.218 | 1.202 | 1.210 | 1.210 | 7,183 |
| 2024-07-23 | 1.234 | 1.238 | 1.196 | 1.230 | 1.230 | 5,669 |
| 2024-07-22 | 1.200 | 1.220 | 1.200 | 1.214 | 1.214 | 1,024 |
| 2024-07-19 | 1.216 | 1.230 | 1.202 | 1.202 | 1.202 | 1,018 |
| 2024-07-18 | 1.261 | 1.276 | 1.222 | 1.224 | 1.224 | 1,327 |
| 2024-07-17 | 1.243 | 1.258 | 1.240 | 1.245 | 1.245 | 4,420 |
| 2024-07-16 | 1.280 | 1.286 | 1.242 | 1.261 | 1.261 | 29,097 |
| 2024-07-15 | 1.272 | 1.336 | 1.272 | 1.308 | 1.308 | 49,541 |
| 2024-07-12 | 1.238 | 1.280 | 1.236 | 1.280 | 1.280 | 1,840 |
| 2024-07-11 | 1.204 | 1.242 | 1.188 | 1.241 | 1.241 | 23,027 |
| 2024-07-10 | 1.208 | 1.210 | 1.192 | 1.202 | 1.202 | 4,233 |
| 2024-07-09 | 1.230 | 1.230 | 1.212 | 1.222 | 1.222 | 19,568 |
| 2024-07-08 | 1.206 | 1.248 | 1.184 | 1.243 | 1.243 | 9,479 |
| 2024-07-05 | 1.246 | 1.246 | 1.172 | 1.195 | 1.195 | 5,813 |
| 2024-07-04 | 1.236 | 1.260 | 1.236 | 1.247 | 1.247 | 10,204 |
| 2024-07-03 | 1.238 | 1.270 | 1.224 | 1.238 | 1.238 | 11,340 |
| 2024-07-02 | 1.257 | 1.274 | 1.248 | 1.273 | 1.273 | 33,024 |
| 2024-07-01 | 1.276 | 1.276 | 1.264 | 1.267 | 1.267 | 78 |
| 2024-06-28 | 1.329 | 1.338 | 1.275 | 1.275 | 1.275 | 7,613 |
| 2024-06-27 | 1.302 | 1.332 | 1.302 | 1.304 | 1.304 | 36,754 |
| 2024-06-26 | 1.320 | 1.320 | 1.282 | 1.282 | 1.282 | 27,813 |
| 2024-06-25 | 1.308 | 1.348 | 1.300 | 1.310 | 1.310 | 46,641 |
| 2024-06-24 | 1.275 | 1.316 | 1.274 | 1.308 | 1.308 | 20,123 |
| 2024-06-21 | 1.282 | 1.286 | 1.250 | 1.267 | 1.267 | 178,604 |
| 2024-06-20 | 1.251 | 1.280 | 1.234 | 1.261 | 1.261 | 10,821 |
| 2024-06-19 | 1.329 | 1.338 | 1.162 | 1.238 | 1.238 | 202,208 |
| 2024-06-18 | 1.388 | 1.400 | 1.322 | 1.333 | 1.333 | 36,795 |
| 2024-06-17 | 1.357 | 1.382 | 1.340 | 1.380 | 1.380 | 52,640 |
| 2024-06-14 | 1.316 | 1.360 | 1.310 | 1.351 | 1.351 | 17,247 |
| 2024-06-13 | 1.260 | 1.320 | 1.260 | 1.308 | 1.308 | 44,504 |
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.