Heidelberger Druckmaschinen O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.701	1.710	1.659	1.669	1.669	100,221
2023-03-31	1.705	1.724	1.695	1.695	1.695	83,752
2023-03-30	1.716	1.735	1.716	1.728	1.728	55,064
2023-03-29	1.695	1.787	1.695	1.701	1.701	102,503
2023-03-28	1.694	1.700	1.634	1.642	1.642	65,964
2023-03-27	1.653	1.693	1.648	1.677	1.677	71,337
2023-03-24	1.653	1.653	1.623	1.641	1.641	34,587
2023-03-23	1.671	1.695	1.652	1.677	1.677	36,664
2023-03-22	1.662	1.675	1.654	1.664	1.664	25,811
2023-03-21	1.664	1.705	1.664	1.682	1.682	45,360
2023-03-20	1.618	1.653	1.570	1.645	1.645	304,406
2023-03-17	1.650	1.693	1.630	1.640	1.640	38,589
2023-03-16	1.659	1.674	1.634	1.662	1.662	19,554
2023-03-15	1.686	1.686	1.612	1.647	1.647	20,514
2023-03-14	1.671	1.743	1.666	1.729	1.729	33,363
2023-03-13	1.720	1.720	1.647	1.701	1.701	67,535
2023-03-10	1.735	1.768	1.735	1.754	1.754	49,434
2023-03-09	1.771	1.790	1.754	1.770	1.770	29,082
2023-03-08	1.769	1.793	1.769	1.769	1.769	30,131
2023-03-07	1.826	1.826	1.772	1.791	1.791	33,604
2023-03-06	1.819	1.849	1.808	1.840	1.840	65,415
2023-03-03	1.773	1.821	1.767	1.816	1.816	31,541
2023-03-02	1.730	1.781	1.728	1.766	1.766	210,089
2023-03-01	1.717	1.739	1.717	1.739	1.739	108,975
2023-02-28	1.707	1.708	1.665	1.688	1.688	59,601
2023-02-27	1.692	1.715	1.692	1.714	1.714	27,743
2023-02-24	1.711	1.725	1.667	1.679	1.679	24,017
2023-02-23	1.713	1.751	1.713	1.726	1.726	18,233
2023-02-22	1.715	1.722	1.691	1.712	1.712	46,047
2023-02-21	1.735	1.759	1.721	1.733	1.733	43,253
2023-02-20	1.774	1.776	1.724	1.741	1.741	57,869
2023-02-17	1.763	1.774	1.742	1.756	1.756	46,953
2023-02-16	1.814	1.814	1.776	1.777	1.777	94,930
2023-02-15	1.783	1.826	1.759	1.809	1.809	103,235
2023-02-14	1.818	1.823	1.755	1.795	1.795	302,577
2023-02-13	1.777	1.827	1.745	1.821	1.821	182,417
2023-02-10	1.875	1.878	1.750	1.760	1.760	124,722
2023-02-09	1.919	1.919	1.870	1.913	1.913	49,662
2023-02-08	1.872	1.989	1.784	1.942	1.942	81,563
2023-02-07	1.968	1.968	1.919	1.936	1.936	69,061
2023-02-06	1.969	2.016	1.965	1.978	1.978	146,571
2023-02-03	1.979	2.010	1.964	2.005	2.005	87,714
2023-02-02	1.971	2.002	1.952	1.993	1.993	56,800
2023-02-01	1.885	1.921	1.876	1.912	1.912	105,415
2023-01-31	1.858	1.889	1.858	1.876	1.876	103,340
2023-01-30	1.859	1.923	1.834	1.859	1.859	171,098
2023-01-27	1.672	1.913	1.672	1.876	1.876	474,952
2023-01-26	1.682	1.698	1.662	1.680	1.680	147,524
2023-01-25	1.701	1.711	1.642	1.643	1.643	116,654
2023-01-24	1.717	1.726	1.676	1.693	1.693	89,240
2023-01-23	1.659	1.710	1.659	1.698	1.698	68,361
2023-01-20	1.621	1.653	1.620	1.647	1.647	50,808
2023-01-19	1.659	1.662	1.608	1.627	1.627	87,561
2023-01-18	1.661	1.739	1.661	1.707	1.707	24,546
2023-01-17	1.664	1.669	1.650	1.661	1.661	33,568
2023-01-16	1.648	1.648	1.633	1.646	1.646	9,821
2023-01-13	1.635	1.690	1.611	1.671	1.671	22,909
2023-01-12	1.627	1.645	1.610	1.637	1.637	10,658
2023-01-11	1.626	1.657	1.626	1.640	1.640	56,477
2023-01-10	1.657	1.664	1.620	1.630	1.630	62,210

← NewerPage 16 of 22 · 1,263 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.