Heidelberger Druckmaschinen O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1.654 | 1.684 | 1.654 | 1.676 | 1.676 | 23,551 |
| 2023-01-06 | 1.617 | 1.640 | 1.592 | 1.625 | 1.625 | 90,692 |
| 2023-01-05 | 1.641 | 1.647 | 1.608 | 1.608 | 1.608 | 86,030 |
| 2023-01-04 | 1.632 | 1.661 | 1.632 | 1.652 | 1.652 | 31,989 |
| 2023-01-03 | 1.560 | 1.619 | 1.539 | 1.606 | 1.606 | 83,174 |
| 2022-12-30 | 1.486 | 1.502 | 1.476 | 1.485 | 1.485 | 71,119 |
| 2022-12-29 | 1.451 | 1.502 | 1.442 | 1.501 | 1.501 | 55,191 |
| 2022-12-28 | 1.487 | 1.487 | 1.451 | 1.454 | 1.454 | 27,272 |
| 2022-12-23 | 1.470 | 1.488 | 1.457 | 1.486 | 1.486 | 8,711 |
| 2022-12-22 | 1.457 | 1.457 | 1.450 | 1.450 | 1.450 | 9,283 |
| 2022-12-21 | 1.502 | 1.511 | 1.483 | 1.511 | 1.511 | 9,680 |
| 2022-12-20 | 1.514 | 1.520 | 1.492 | 1.492 | 1.492 | 27,020 |
| 2022-12-19 | 1.538 | 1.554 | 1.531 | 1.533 | 1.533 | 34,236 |
| 2022-12-16 | 1.535 | 1.550 | 1.510 | 1.531 | 1.531 | 39,856 |
| 2022-12-15 | 1.586 | 1.590 | 1.534 | 1.549 | 1.549 | 22,578 |
| 2022-12-14 | 1.615 | 1.645 | 1.606 | 1.606 | 1.606 | 14,522 |
| 2022-12-13 | 1.581 | 1.640 | 1.571 | 1.607 | 1.607 | 56,993 |
| 2022-12-12 | 1.582 | 1.582 | 1.555 | 1.566 | 1.566 | 10,178 |
| 2022-12-09 | 1.586 | 1.603 | 1.579 | 1.594 | 1.594 | 6,870 |
| 2022-12-08 | 1.576 | 1.576 | 1.554 | 1.573 | 1.573 | 8,602 |
| 2022-12-07 | 1.591 | 1.596 | 1.559 | 1.576 | 1.576 | 54,881 |
| 2022-12-06 | 1.617 | 1.639 | 1.593 | 1.597 | 1.597 | 29,388 |
| 2022-12-05 | 1.692 | 1.713 | 1.633 | 1.654 | 1.654 | 61,279 |
| 2022-12-02 | 1.651 | 1.723 | 1.637 | 1.723 | 1.723 | 51,405 |
| 2022-12-01 | 1.669 | 1.685 | 1.655 | 1.675 | 1.675 | 10,379 |
| 2022-11-30 | 1.636 | 1.654 | 1.616 | 1.636 | 1.636 | 87,258 |
| 2022-11-29 | 1.619 | 1.623 | 1.610 | 1.613 | 1.613 | 50,239 |
| 2022-11-28 | 1.650 | 1.669 | 1.629 | 1.645 | 1.645 | 36,708 |
| 2022-11-25 | 1.682 | 1.686 | 1.659 | 1.659 | 1.659 | 15,742 |
| 2022-11-24 | 1.675 | 1.694 | 1.675 | 1.694 | 1.694 | 29,110 |
| 2022-11-23 | 1.680 | 1.680 | 1.656 | 1.669 | 1.669 | 12,615 |
| 2022-11-22 | 1.694 | 1.724 | 1.680 | 1.680 | 1.680 | 236,575 |
| 2022-11-21 | 1.752 | 1.752 | 1.719 | 1.731 | 1.731 | 30,329 |
| 2022-11-18 | 1.766 | 1.773 | 1.729 | 1.754 | 1.754 | 38,941 |
| 2022-11-17 | 1.747 | 1.777 | 1.747 | 1.771 | 1.771 | 36,010 |
| 2022-11-16 | 1.786 | 1.786 | 1.745 | 1.760 | 1.760 | 69,781 |
| 2022-11-15 | 1.786 | 1.806 | 1.761 | 1.795 | 1.795 | 173,137 |
| 2022-11-14 | 1.805 | 1.810 | 1.735 | 1.787 | 1.787 | 86,237 |
| 2022-11-11 | 1.711 | 1.831 | 1.701 | 1.796 | 1.796 | 104,626 |
| 2022-11-10 | 1.747 | 1.761 | 1.616 | 1.689 | 1.689 | 267,342 |
| 2022-11-09 | 1.591 | 1.844 | 1.583 | 1.823 | 1.823 | 1,600,705 |
| 2022-11-08 | 1.512 | 1.519 | 1.452 | 1.509 | 1.509 | 271,705 |
| 2022-11-07 | 1.404 | 1.498 | 1.390 | 1.487 | 1.487 | 61,812 |
| 2022-11-04 | 1.360 | 1.411 | 1.360 | 1.400 | 1.400 | 73,772 |
| 2022-11-03 | 1.353 | 1.353 | 1.324 | 1.339 | 1.339 | 9,532 |
| 2022-11-02 | 1.403 | 1.403 | 1.369 | 1.369 | 1.369 | 19,374 |
| 2022-11-01 | 1.409 | 1.428 | 1.394 | 1.403 | 1.403 | 12,411 |
| 2022-10-31 | 1.400 | 1.408 | 1.384 | 1.408 | 1.408 | 4,830 |
| 2022-10-28 | 1.395 | 1.399 | 1.369 | 1.389 | 1.389 | 24,577 |
| 2022-10-27 | 1.393 | 1.403 | 1.357 | 1.393 | 1.393 | 34,130 |
| 2022-10-26 | 1.358 | 1.392 | 1.353 | 1.390 | 1.390 | 16,578 |
| 2022-10-25 | 1.334 | 1.356 | 1.321 | 1.356 | 1.356 | 28,253 |
| 2022-10-24 | 1.341 | 1.341 | 1.298 | 1.321 | 1.321 | 278,265 |
| 2022-10-21 | 1.290 | 1.343 | 1.290 | 1.333 | 1.333 | 198,304 |
| 2022-10-20 | 1.225 | 1.306 | 1.220 | 1.302 | 1.302 | 202,120 |
| 2022-10-19 | 1.241 | 1.251 | 1.230 | 1.240 | 1.240 | 7,600 |
| 2022-10-18 | 1.244 | 1.272 | 1.244 | 1.249 | 1.249 | 47,094 |
| 2022-10-17 | 1.232 | 1.250 | 1.225 | 1.245 | 1.245 | 10,873 |
| 2022-10-14 | 1.256 | 1.265 | 1.223 | 1.226 | 1.226 | 54,138 |
| 2022-10-13 | 1.193 | 1.233 | 1.193 | 1.228 | 1.228 | 18,485 |
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.