Heidelberger Druckmaschinen O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.421	1.433	1.414	1.433	1.433	14,215
2023-06-29	1.422	1.430	1.402	1.428	1.428	21,518
2023-06-28	1.456	1.456	1.413	1.421	1.421	33,659
2023-06-27	1.419	1.441	1.415	1.441	1.441	25,649
2023-06-26	1.459	1.459	1.424	1.451	1.451	252,842
2023-06-23	1.426	1.439	1.418	1.429	1.429	9,919
2023-06-22	1.438	1.456	1.429	1.443	1.443	19,337
2023-06-21	1.499	1.499	1.451	1.453	1.453	205,597
2023-06-20	1.518	1.518	1.492	1.493	1.493	132,066
2023-06-19	1.549	1.549	1.518	1.534	1.534	103,343
2023-06-16	1.545	1.603	1.533	1.558	1.558	146,605
2023-06-15	1.530	1.549	1.514	1.534	1.534	201,848
2023-06-14	1.675	1.675	1.546	1.571	1.571	234,101
2023-06-13	1.705	1.705	1.681	1.705	1.705	66,497
2023-06-12	1.667	1.703	1.660	1.696	1.696	37,430
2023-06-09	1.651	1.680	1.644	1.664	1.664	29,424
2023-06-08	1.636	1.651	1.630	1.643	1.643	35,883
2023-06-07	1.667	1.667	1.640	1.646	1.646	46,497
2023-06-06	1.668	1.678	1.658	1.668	1.668	31,886
2023-06-05	1.699	1.713	1.664	1.664	1.664	38,082
2023-06-02	1.690	1.717	1.690	1.697	1.697	46,662
2023-06-01	1.653	1.666	1.639	1.648	1.648	68,888
2023-05-31	1.685	1.690	1.648	1.662	1.662	71,430
2023-05-30	1.694	1.725	1.686	1.694	1.694	55,617
2023-05-26	1.680	1.680	1.648	1.666	1.666	27,572
2023-05-25	1.678	1.695	1.642	1.694	1.694	70,717
2023-05-24	1.693	1.716	1.650	1.666	1.666	27,273
2023-05-23	1.739	1.748	1.700	1.735	1.735	45,399
2023-05-22	1.735	1.745	1.710	1.719	1.719	13,975
2023-05-19	1.759	1.782	1.759	1.773	1.773	11,002
2023-05-18	1.705	1.743	1.703	1.735	1.735	21,874
2023-05-17	1.704	1.727	1.697	1.707	1.707	157,390
2023-05-16	1.715	1.715	1.698	1.714	1.714	25,037
2023-05-15	1.755	1.765	1.712	1.727	1.727	85,770
2023-05-12	1.738	1.738	1.732	1.736	1.736	43,452
2023-05-11	1.773	1.784	1.734	1.734	1.734	13,420
2023-05-10	1.776	1.776	1.751	1.772	1.772	28,731
2023-05-09	1.788	1.788	1.755	1.766	1.766	49,140
2023-05-05	1.753	1.809	1.745	1.805	1.805	29,792
2023-05-04	1.772	1.772	1.751	1.752	1.752	106,872
2023-05-03	1.782	1.790	1.759	1.769	1.769	52,529
2023-05-02	1.869	1.878	1.778	1.792	1.792	183,814
2023-04-28	1.808	1.883	1.808	1.877	1.877	139,651
2023-04-27	1.775	1.939	1.771	1.777	1.777	446,392
2023-04-26	1.698	1.716	1.681	1.716	1.716	94,896
2023-04-25	1.690	1.701	1.690	1.701	1.701	25,098
2023-04-24	1.698	1.733	1.691	1.702	1.702	173,944
2023-04-21	1.718	1.719	1.690	1.716	1.716	79,166
2023-04-20	1.720	1.733	1.720	1.726	1.726	92,290
2023-04-19	1.692	1.728	1.692	1.725	1.725	45,611
2023-04-18	1.701	1.746	1.701	1.710	1.710	140,500
2023-04-17	1.682	1.710	1.682	1.692	1.692	158,996
2023-04-14	1.612	1.665	1.612	1.664	1.664	125,833
2023-04-13	1.584	1.610	1.584	1.593	1.593	419,826
2023-04-12	1.594	1.603	1.557	1.560	1.560	47,120
2023-04-11	1.607	1.607	1.547	1.585	1.585	90,605
2023-04-06	1.592	1.592	1.592	1.592	1.592	102,598
2023-04-05	1.642	1.642	1.587	1.594	1.594	102,344
2023-04-04	1.690	1.696	1.668	1.686	1.686	84,010
2023-04-03	1.701	1.710	1.659	1.669	1.669	100,221

← NewerPage 15 of 22 · 1,262 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.