Heidelberger Druckmaschinen O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.194 | 1.270 | 1.194 | 1.243 | 1.243 | 10,293 |
| 2024-06-11 | 1.192 | 1.232 | 1.192 | 1.204 | 1.204 | 4,668 |
| 2024-06-10 | 1.150 | 1.162 | 1.132 | 1.161 | 1.161 | 29,867 |
| 2024-06-07 | 1.185 | 1.190 | 1.136 | 1.163 | 1.163 | 18,439 |
| 2024-06-06 | 1.204 | 1.242 | 1.173 | 1.173 | 1.173 | 24,558 |
| 2024-06-05 | 1.183 | 1.198 | 1.178 | 1.183 | 1.183 | 4,221 |
| 2024-06-04 | 1.196 | 1.196 | 1.172 | 1.179 | 1.179 | 6,747 |
| 2024-06-03 | 1.184 | 1.248 | 1.184 | 1.210 | 1.210 | 12,485 |
| 2024-05-31 | 1.152 | 1.162 | 1.128 | 1.161 | 1.161 | 18,598 |
| 2024-05-30 | 1.165 | 1.178 | 1.136 | 1.152 | 1.152 | 11,761 |
| 2024-05-29 | 1.183 | 1.196 | 1.176 | 1.187 | 1.187 | 25,986 |
| 2024-05-28 | 1.172 | 1.232 | 1.172 | 1.187 | 1.187 | 5,843 |
| 2024-05-24 | 1.087 | 1.106 | 1.072 | 1.097 | 1.097 | 18,084 |
| 2024-05-23 | 1.078 | 1.109 | 1.066 | 1.109 | 1.109 | 19,873 |
| 2024-05-22 | 1.099 | 1.106 | 1.072 | 1.074 | 1.074 | 11,919 |
| 2024-05-21 | 1.111 | 1.120 | 1.094 | 1.095 | 1.095 | 30,742 |
| 2024-05-20 | 1.195 | 1.198 | 1.110 | 1.115 | 1.115 | 24,111 |
| 2024-05-17 | 1.146 | 1.206 | 1.140 | 1.189 | 1.189 | 426,310 |
| 2024-05-16 | 1.011 | 1.134 | 1.010 | 1.115 | 1.115 | 59,185 |
| 2024-05-15 | 1.015 | 1.064 | 0.963 | 1.008 | 1.008 | 24,601 |
| 2024-05-14 | 0.977 | 0.990 | 0.971 | 0.986 | 0.986 | 10,696 |
| 2024-05-13 | 0.969 | 1.022 | 0.969 | 0.973 | 0.973 | 8,913 |
| 2024-05-10 | 0.958 | 0.974 | 0.958 | 0.958 | 0.958 | 13,554 |
| 2024-05-09 | 0.942 | 0.949 | 0.936 | 0.936 | 0.936 | 3,934 |
| 2024-05-08 | 0.937 | 0.947 | 0.937 | 0.937 | 0.937 | 45,954 |
| 2024-05-07 | 0.954 | 0.958 | 0.931 | 0.939 | 0.939 | 7,337 |
| 2024-05-03 | 0.952 | 0.952 | 0.921 | 0.936 | 0.936 | 8,901 |
| 2024-05-02 | 0.943 | 0.950 | 0.935 | 0.941 | 0.941 | 4,835 |
| 2024-05-01 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-04-30 | 0.963 | 0.966 | 0.943 | 0.950 | 0.950 | 6,237 |
| 2024-04-29 | 0.904 | 0.970 | 0.904 | 0.938 | 0.938 | 44,520 |
| 2024-04-26 | 0.879 | 0.888 | 0.862 | 0.878 | 0.878 | 39,694 |
| 2024-04-25 | 0.897 | 0.900 | 0.850 | 0.867 | 0.867 | 55,335 |
| 2024-04-24 | 0.929 | 0.937 | 0.900 | 0.913 | 0.913 | 19,289 |
| 2024-04-23 | 0.932 | 0.932 | 0.922 | 0.932 | 0.932 | 15,174 |
| 2024-04-22 | 0.944 | 0.957 | 0.931 | 0.941 | 0.941 | 23,883 |
| 2024-04-19 | 0.947 | 0.970 | 0.888 | 0.939 | 0.939 | 28,688 |
| 2024-04-18 | 0.969 | 0.973 | 0.943 | 0.961 | 0.961 | 20,908 |
| 2024-04-17 | 0.973 | 0.981 | 0.954 | 0.957 | 0.957 | 27,100 |
| 2024-04-16 | 0.984 | 0.989 | 0.948 | 0.951 | 0.951 | 30,953 |
| 2024-04-15 | 1.012 | 1.012 | 0.990 | 0.994 | 0.994 | 24,453 |
| 2024-04-12 | 1.029 | 1.040 | 1.010 | 1.017 | 1.017 | 19,990 |
| 2024-04-11 | 1.046 | 1.062 | 1.020 | 1.033 | 1.033 | 59,001 |
| 2024-04-10 | 1.052 | 1.062 | 1.038 | 1.044 | 1.044 | 12,912 |
| 2024-04-09 | 1.052 | 1.060 | 1.048 | 1.056 | 1.056 | 52,961 |
| 2024-04-08 | 1.048 | 1.062 | 1.046 | 1.054 | 1.054 | 50,550 |
| 2024-04-05 | 1.040 | 1.048 | 1.030 | 1.048 | 1.048 | 25,781 |
| 2024-04-04 | 1.035 | 1.058 | 0.984 | 1.058 | 1.058 | 28,344 |
| 2024-04-03 | 1.016 | 1.042 | 1.016 | 1.040 | 1.040 | 66,010 |
| 2024-04-02 | 1.044 | 1.084 | 1.016 | 1.025 | 1.025 | 38,328 |
| 2024-03-28 | 1.021 | 1.044 | 1.010 | 1.042 | 1.042 | 89,371 |
| 2024-03-27 | 1.033 | 1.064 | 1.008 | 1.019 | 1.019 | 20,262 |
| 2024-03-26 | 1.002 | 1.076 | 0.998 | 1.022 | 1.022 | 26,856 |
| 2024-03-25 | 0.996 | 1.010 | 0.985 | 0.997 | 0.997 | 27,633 |
| 2024-03-22 | 0.999 | 1.015 | 0.990 | 0.990 | 0.990 | 17,394 |
| 2024-03-21 | 1.015 | 1.018 | 0.991 | 0.994 | 0.994 | 58,699 |
| 2024-03-20 | 0.983 | 1.005 | 0.983 | 1.005 | 1.005 | 17,303 |
| 2024-03-19 | 0.987 | 0.997 | 0.970 | 0.978 | 0.978 | 16,892 |
| 2024-03-18 | 1.003 | 1.012 | 0.984 | 0.995 | 0.995 | 5,306 |
| 2024-03-15 | 1.000 | 1.015 | 0.987 | 1.010 | 1.010 | 206,415 |
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.