Heidelberger Druckmaschinen O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.208	1.214	1.177	1.189	1.189	30,914
2023-09-22	1.224	1.229	1.201	1.222	1.222	25,417
2023-09-21	1.221	1.226	1.196	1.196	1.196	59,592
2023-09-20	1.220	1.242	1.220	1.231	1.231	30,022
2023-09-19	1.203	1.215	1.194	1.208	1.208	65,871
2023-09-18	1.226	1.226	1.210	1.219	1.219	63,636
2023-09-15	1.249	1.265	1.224	1.225	1.225	35,719
2023-09-14	1.238	1.256	1.230	1.240	1.240	8,055
2023-09-13	1.235	1.235	1.225	1.232	1.232	30,546
2023-09-12	1.252	1.252	1.232	1.236	1.236	20,523
2023-09-11	1.263	1.263	1.240	1.244	1.244	56,874
2023-09-08	1.226	1.252	1.225	1.243	1.243	49,298
2023-09-07	1.276	1.276	1.228	1.235	1.235	20,205
2023-09-06	1.288	1.288	1.274	1.286	1.286	22,316
2023-09-05	1.287	1.300	1.281	1.289	1.289	4,715
2023-09-04	1.307	1.315	1.294	1.294	1.294	8,224
2023-09-01	1.285	1.298	1.285	1.287	1.287	8,370
2023-08-31	1.297	1.297	1.297	1.297	1.297	15,378
2023-08-30	1.299	1.309	1.294	1.297	1.297	10,816
2023-08-29	1.277	1.304	1.277	1.302	1.302	71,085
2023-08-25	1.273	1.280	1.257	1.280	1.280	32,519
2023-08-24	1.308	1.314	1.283	1.296	1.296	8,486
2023-08-23	1.300	1.300	1.280	1.294	1.294	51,140
2023-08-22	1.296	1.299	1.276	1.291	1.291	36,413
2023-08-21	1.264	1.282	1.260	1.270	1.270	57,242
2023-08-18	1.289	1.299	1.258	1.287	1.287	40,742
2023-08-17	1.313	1.313	1.287	1.298	1.298	65,374
2023-08-16	1.325	1.334	1.317	1.329	1.329	52,995
2023-08-15	1.339	1.339	1.320	1.332	1.332	49,806
2023-08-14	1.384	1.389	1.321	1.337	1.337	37,972
2023-08-11	1.395	1.407	1.387	1.396	1.396	9,314
2023-08-10	1.401	1.401	1.401	1.401	1.401	10,442
2023-08-09	1.422	1.422	1.408	1.408	1.408	42,488
2023-08-08	1.416	1.440	1.405	1.417	1.417	27,711
2023-08-07	1.415	1.450	1.411	1.440	1.440	64,158
2023-08-04	1.439	1.470	1.414	1.419	1.419	62,643
2023-08-03	1.410	1.410	1.390	1.394	1.394	9,721
2023-08-02	1.430	1.430	1.412	1.427	1.427	13,534
2023-08-01	1.448	1.455	1.428	1.442	1.442	30,819
2023-07-31	1.449	1.455	1.436	1.452	1.452	62,528
2023-07-28	1.468	1.468	1.457	1.459	1.459	9,804
2023-07-27	1.476	1.481	1.464	1.468	1.468	115,412
2023-07-26	1.473	1.479	1.445	1.459	1.459	20,891
2023-07-25	1.476	1.476	1.455	1.472	1.472	72,466
2023-07-24	1.473	1.477	1.458	1.465	1.465	10,530
2023-07-21	1.475	1.485	1.475	1.478	1.478	11,021
2023-07-20	1.476	1.480	1.464	1.476	1.476	16,683
2023-07-19	1.520	1.524	1.482	1.486	1.486	21,162
2023-07-18	1.492	1.516	1.490	1.515	1.515	16,896
2023-07-17	1.510	1.510	1.477	1.492	1.492	12,168
2023-07-14	1.512	1.518	1.505	1.510	1.510	154,653
2023-07-13	1.504	1.519	1.495	1.510	1.510	103,381
2023-07-12	1.455	1.501	1.454	1.501	1.501	36,562
2023-07-11	1.454	1.464	1.454	1.462	1.462	17,894
2023-07-10	1.430	1.452	1.429	1.452	1.452	150,687
2023-07-07	1.419	1.437	1.406	1.428	1.428	34,631
2023-07-06	1.438	1.454	1.395	1.407	1.407	10,144
2023-07-05	1.453	1.457	1.420	1.434	1.434	152,866
2023-07-04	1.444	1.458	1.430	1.451	1.451	6,953
2023-07-03	1.448	1.455	1.434	1.441	1.441	10,322

← NewerPage 14 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.