Heidelberger Druckmaschinen O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.174	1.175	1.135	1.146	1.146	114,214
2023-12-15	1.195	1.208	1.191	1.194	1.194	214,039
2023-12-14	1.139	1.193	1.139	1.186	1.186	180,280
2023-12-13	1.165	1.165	1.127	1.129	1.129	116,983
2023-12-12	1.218	1.229	1.163	1.174	1.174	56,928
2023-12-11	1.206	1.206	1.189	1.195	1.195	55,609
2023-12-08	1.226	1.229	1.195	1.214	1.214	329,113
2023-12-07	1.248	1.267	1.227	1.228	1.228	176,179
2023-12-06	1.243	1.282	1.243	1.250	1.250	8,556
2023-12-05	1.244	1.271	1.226	1.271	1.271	16,852
2023-12-04	1.261	1.296	1.237	1.252	1.252	64,780
2023-12-01	1.268	1.283	1.256	1.261	1.261	5,288
2023-11-30	1.255	1.274	1.235	1.266	1.266	17,217
2023-11-29	1.236	1.261	1.233	1.246	1.246	59,326
2023-11-28	1.236	1.242	1.216	1.232	1.232	44,508
2023-11-27	1.243	1.256	1.228	1.244	1.244	29,612
2023-11-24	1.234	1.247	1.232	1.237	1.237	34,969
2023-11-23	1.244	1.255	1.231	1.251	1.251	10,969
2023-11-22	1.271	1.274	1.250	1.254	1.254	32,186
2023-11-21	1.290	1.295	1.248	1.258	1.258	38,301
2023-11-20	1.324	1.343	1.284	1.294	1.294	79,189
2023-11-17	1.293	1.315	1.293	1.301	1.301	28,480
2023-11-16	1.338	1.338	1.277	1.280	1.280	69,248
2023-11-15	1.286	1.363	1.284	1.319	1.319	72,237
2023-11-14	1.235	1.280	1.215	1.272	1.272	45,980
2023-11-13	1.227	1.241	1.207	1.211	1.211	11,282
2023-11-10	1.236	1.236	1.200	1.221	1.221	69,905
2023-11-09	1.221	1.244	1.200	1.238	1.238	75,930
2023-11-08	1.226	1.226	1.189	1.189	1.189	44,910
2023-11-07	1.225	1.231	1.191	1.231	1.231	12,141
2023-11-06	1.243	1.260	1.211	1.217	1.217	61,605
2023-11-03	1.211	1.254	1.194	1.228	1.228	5,690
2023-11-02	1.137	1.209	1.121	1.193	1.193	55,126
2023-11-01	1.139	1.144	1.113	1.127	1.127	988
2023-10-31	1.124	1.141	1.124	1.135	1.135	7,194
2023-10-30	1.108	1.138	1.099	1.109	1.109	26,176
2023-10-27	1.125	1.132	1.107	1.113	1.113	4,288
2023-10-26	1.093	1.129	1.091	1.125	1.125	41,805
2023-10-25	1.126	1.141	1.094	1.105	1.105	162,077
2023-10-24	1.137	1.141	1.124	1.134	1.134	87,899
2023-10-23	1.116	1.116	1.078	1.113	1.113	231,566
2023-10-20	1.127	1.148	1.110	1.148	1.148	53,517
2023-10-19	1.171	1.176	1.101	1.162	1.162	18,573
2023-10-18	1.165	1.165	1.160	1.162	1.162	3,615
2023-10-17	1.179	1.185	1.162	1.175	1.175	4,691
2023-10-16	1.177	1.179	1.156	1.178	1.178	21,286
2023-10-13	1.198	1.212	1.172	1.182	1.182	30,770
2023-10-12	1.197	1.214	1.190	1.201	1.201	15,999
2023-10-11	1.214	1.234	1.192	1.192	1.192	18,041
2023-10-10	1.192	1.214	1.192	1.209	1.209	21,908
2023-10-09	1.193	1.202	1.173	1.179	1.179	13,188
2023-10-06	1.182	1.193	1.171	1.183	1.183	29,150
2023-10-05	1.187	1.192	1.174	1.174	1.174	18,073
2023-10-04	1.182	1.182	1.171	1.177	1.177	17,357
2023-10-03	1.173	1.193	1.152	1.155	1.155	624,357
2023-10-02	1.207	1.217	1.202	1.213	1.213	36,624
2023-09-29	1.209	1.228	1.202	1.223	1.223	6,666
2023-09-28	1.188	1.200	1.174	1.192	1.192	73,318
2023-09-27	1.192	1.214	1.179	1.184	1.184	22,976
2023-09-26	1.195	1.198	1.173	1.186	1.186	50,158

← NewerPage 13 of 22 · 1,269 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.