Heidelberger Druckmaschinen O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.011 | 1.024 | 1.000 | 1.002 | 1.002 | 16,903 |
| 2024-03-13 | 1.025 | 1.025 | 1.009 | 1.022 | 1.022 | 14,373 |
| 2024-03-12 | 1.033 | 1.033 | 1.011 | 1.033 | 1.033 | 10,444 |
| 2024-03-11 | 1.007 | 1.015 | 0.993 | 1.013 | 1.013 | 33,350 |
| 2024-03-08 | 1.024 | 1.038 | 0.999 | 1.010 | 1.010 | 9,197 |
| 2024-03-07 | 1.014 | 1.035 | 1.006 | 1.018 | 1.018 | 5,914 |
| 2024-03-06 | 1.026 | 1.035 | 1.011 | 1.024 | 1.024 | 3,506 |
| 2024-03-05 | 1.046 | 1.058 | 1.030 | 1.042 | 1.042 | 2,234 |
| 2024-03-04 | 1.054 | 1.119 | 1.045 | 1.059 | 1.059 | 6,279 |
| 2024-03-01 | 1.032 | 1.054 | 1.031 | 1.044 | 1.044 | 24,125 |
| 2024-02-29 | 1.031 | 1.035 | 0.978 | 1.030 | 1.030 | 17,827 |
| 2024-02-28 | 1.072 | 1.084 | 1.031 | 1.038 | 1.038 | 15,350 |
| 2024-02-27 | 1.063 | 1.077 | 1.047 | 1.075 | 1.075 | 35,434 |
| 2024-02-26 | 1.049 | 1.064 | 1.049 | 1.053 | 1.053 | 1,325 |
| 2024-02-23 | 1.064 | 1.070 | 1.043 | 1.047 | 1.047 | 6,860 |
| 2024-02-22 | 1.037 | 1.074 | 1.037 | 1.056 | 1.056 | 5,083 |
| 2024-02-21 | 1.014 | 1.019 | 1.002 | 1.013 | 1.013 | 1,818 |
| 2024-02-20 | 1.013 | 1.017 | 1.003 | 1.013 | 1.013 | 9,547 |
| 2024-02-19 | 1.031 | 1.037 | 1.007 | 1.014 | 1.014 | 14,621 |
| 2024-02-16 | 1.024 | 1.035 | 1.010 | 1.018 | 1.018 | 5,434 |
| 2024-02-15 | 1.033 | 1.043 | 1.009 | 1.015 | 1.015 | 10,677 |
| 2024-02-14 | 1.023 | 1.038 | 0.998 | 1.031 | 1.031 | 13,386 |
| 2024-02-13 | 0.990 | 1.032 | 0.982 | 1.031 | 1.031 | 46,904 |
| 2024-02-12 | 1.000 | 1.014 | 0.984 | 0.984 | 0.984 | 21,521 |
| 2024-02-09 | 1.030 | 1.036 | 0.992 | 0.996 | 0.996 | 3,712 |
| 2024-02-08 | 0.950 | 1.040 | 0.908 | 1.004 | 1.004 | 26,166 |
| 2024-02-07 | 1.091 | 1.091 | 0.927 | 0.939 | 0.939 | 103,613 |
| 2024-02-06 | 1.055 | 1.079 | 1.049 | 1.074 | 1.074 | 78,286 |
| 2024-02-05 | 1.094 | 1.103 | 1.039 | 1.063 | 1.063 | 29,967 |
| 2024-02-02 | 1.134 | 1.134 | 1.094 | 1.111 | 1.111 | 11,058 |
| 2024-02-01 | 1.130 | 1.130 | 1.112 | 1.130 | 1.130 | 39,755 |
| 2024-01-31 | 1.109 | 1.117 | 1.095 | 1.106 | 1.106 | 27,441 |
| 2024-01-30 | 1.120 | 1.121 | 1.101 | 1.121 | 1.121 | 22,458 |
| 2024-01-29 | 1.101 | 1.104 | 1.067 | 1.104 | 1.104 | 11,240 |
| 2024-01-26 | 1.103 | 1.115 | 1.098 | 1.115 | 1.115 | 13,267 |
| 2024-01-25 | 1.134 | 1.142 | 1.102 | 1.109 | 1.109 | 5,308 |
| 2024-01-24 | 1.116 | 1.144 | 1.103 | 1.144 | 1.144 | 10,369 |
| 2024-01-23 | 1.114 | 1.134 | 1.109 | 1.121 | 1.121 | 3,724 |
| 2024-01-22 | 1.090 | 1.118 | 1.080 | 1.104 | 1.104 | 4,456 |
| 2024-01-19 | 1.150 | 1.152 | 1.105 | 1.117 | 1.117 | 11,487 |
| 2024-01-18 | 1.104 | 1.152 | 1.096 | 1.143 | 1.143 | 70,040 |
| 2024-01-17 | 1.110 | 1.110 | 1.089 | 1.099 | 1.099 | 46,231 |
| 2024-01-16 | 1.146 | 1.158 | 1.124 | 1.141 | 1.141 | 26,400 |
| 2024-01-15 | 1.174 | 1.179 | 1.146 | 1.155 | 1.155 | 23,512 |
| 2024-01-12 | 1.174 | 1.188 | 1.167 | 1.172 | 1.172 | 11,667 |
| 2024-01-11 | 1.163 | 1.179 | 1.152 | 1.160 | 1.160 | 27,703 |
| 2024-01-10 | 1.184 | 1.184 | 1.160 | 1.166 | 1.166 | 15,949 |
| 2024-01-09 | 1.193 | 1.199 | 1.173 | 1.183 | 1.183 | 21,145 |
| 2024-01-08 | 1.155 | 1.183 | 1.151 | 1.182 | 1.182 | 46,873 |
| 2024-01-05 | 1.170 | 1.178 | 1.144 | 1.174 | 1.174 | 66,183 |
| 2024-01-04 | 1.155 | 1.169 | 1.148 | 1.156 | 1.156 | 87,916 |
| 2024-01-03 | 1.196 | 1.208 | 1.157 | 1.158 | 1.158 | 44,236 |
| 2024-01-02 | 1.245 | 1.295 | 1.202 | 1.212 | 1.212 | 10,303 |
| 2023-12-29 | 1.207 | 1.250 | 1.207 | 1.224 | 1.224 | 410 |
| 2023-12-28 | 1.191 | 1.218 | 1.191 | 1.213 | 1.213 | 255,896 |
| 2023-12-27 | 1.198 | 1.210 | 1.197 | 1.199 | 1.199 | 588,304 |
| 2023-12-22 | 1.199 | 1.207 | 1.191 | 1.200 | 1.200 | 112,171 |
| 2023-12-21 | 1.198 | 1.206 | 1.185 | 1.200 | 1.200 | 137,939 |
| 2023-12-20 | 1.189 | 1.201 | 1.179 | 1.197 | 1.197 | 270,241 |
| 2023-12-19 | 1.139 | 1.199 | 1.132 | 1.195 | 1.195 | 183,668 |
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.