Heidelberger Druckmaschinen O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1.137 | 1.211 | 1.137 | 1.197 | 1.197 | 50,183 |
| 2022-10-11 | 1.139 | 1.156 | 1.126 | 1.142 | 1.142 | 39,899 |
| 2022-10-10 | 1.131 | 1.171 | 1.131 | 1.161 | 1.161 | 5,136 |
| 2022-10-07 | 1.185 | 1.185 | 1.156 | 1.164 | 1.164 | 5,490 |
| 2022-10-06 | 1.198 | 1.198 | 1.180 | 1.194 | 1.194 | 17,157 |
| 2022-10-05 | 1.234 | 1.241 | 1.197 | 1.197 | 1.197 | 41,753 |
| 2022-10-04 | 1.203 | 1.241 | 1.200 | 1.231 | 1.231 | 76,781 |
| 2022-10-03 | 1.143 | 1.181 | 1.126 | 1.179 | 1.179 | 17,465 |
| 2022-09-30 | 1.119 | 1.174 | 1.119 | 1.174 | 1.174 | 75,662 |
| 2022-09-29 | 1.154 | 1.161 | 1.116 | 1.116 | 1.116 | 11,992 |
| 2022-09-28 | 1.185 | 1.185 | 1.143 | 1.181 | 1.181 | 44,096 |
| 2022-09-27 | 1.198 | 1.207 | 1.178 | 1.204 | 1.204 | 58,621 |
| 2022-09-26 | 1.164 | 1.197 | 1.157 | 1.185 | 1.185 | 27,190 |
| 2022-09-23 | 1.281 | 1.281 | 1.178 | 1.192 | 1.192 | 22,748 |
| 2022-09-22 | 1.281 | 1.281 | 1.249 | 1.249 | 1.249 | 52,844 |
| 2022-09-21 | 1.290 | 1.308 | 1.285 | 1.304 | 1.304 | 31,773 |
| 2022-09-20 | 1.315 | 1.317 | 1.295 | 1.312 | 1.312 | 66,648 |
| 2022-09-16 | 1.292 | 1.292 | 1.264 | 1.279 | 1.279 | 26,530 |
| 2022-09-15 | 1.325 | 1.341 | 1.319 | 1.332 | 1.332 | 10,318 |
| 2022-09-14 | 1.364 | 1.385 | 1.321 | 1.328 | 1.328 | 62,651 |
| 2022-09-13 | 1.446 | 1.452 | 1.372 | 1.374 | 1.374 | 158,848 |
| 2022-09-12 | 1.425 | 1.442 | 1.412 | 1.434 | 1.434 | 18,343 |
| 2022-09-09 | 1.370 | 1.387 | 1.370 | 1.370 | 1.370 | 8,983 |
| 2022-09-08 | 1.372 | 1.376 | 1.322 | 1.341 | 1.341 | 44,398 |
| 2022-09-07 | 1.351 | 1.364 | 1.325 | 1.352 | 1.352 | 35,945 |
| 2022-09-06 | 1.369 | 1.369 | 1.352 | 1.369 | 1.369 | 13,542 |
| 2022-09-05 | 1.403 | 1.403 | 1.346 | 1.367 | 1.367 | 74,477 |
| 2022-09-02 | 1.413 | 1.444 | 1.408 | 1.440 | 1.440 | 21,883 |
| 2022-09-01 | 1.443 | 1.449 | 1.405 | 1.417 | 1.417 | 74,875 |
| 2022-08-31 | 1.477 | 1.477 | 1.456 | 1.459 | 1.459 | 20,849 |
| 2022-08-30 | 1.461 | 1.504 | 1.450 | 1.471 | 1.471 | 29,717 |
| 2022-08-26 | 1.529 | 1.535 | 1.466 | 1.466 | 1.466 | 9,835 |
| 2022-08-25 | 1.537 | 1.537 | 1.499 | 1.517 | 1.517 | 48,119 |
| 2022-08-24 | 1.515 | 1.523 | 1.507 | 1.518 | 1.518 | 23,977 |
| 2022-08-23 | 1.471 | 1.543 | 1.467 | 1.510 | 1.510 | 56,937 |
| 2022-08-22 | 1.555 | 1.569 | 1.481 | 1.493 | 1.493 | 6,138 |
| 2022-08-19 | 1.616 | 1.628 | 1.544 | 1.551 | 1.551 | 97,856 |
| 2022-08-18 | 1.607 | 1.617 | 1.587 | 1.590 | 1.590 | 7,873 |
| 2022-08-17 | 1.640 | 1.644 | 1.602 | 1.604 | 1.604 | 45,143 |
| 2022-08-16 | 1.667 | 1.672 | 1.615 | 1.644 | 1.644 | 57,819 |
| 2022-08-15 | 1.775 | 1.779 | 1.644 | 1.653 | 1.653 | 106,348 |
| 2022-08-12 | 1.755 | 1.788 | 1.755 | 1.758 | 1.758 | 103,405 |
| 2022-08-11 | 1.665 | 1.760 | 1.657 | 1.748 | 1.748 | 194,559 |
| 2022-08-10 | 1.478 | 1.700 | 1.468 | 1.673 | 1.673 | 261,516 |
| 2022-08-09 | 1.485 | 1.485 | 1.388 | 1.388 | 1.388 | 26,752 |
| 2022-08-08 | 1.498 | 1.505 | 1.477 | 1.495 | 1.495 | 49,333 |
| 2022-08-05 | 1.517 | 1.520 | 1.464 | 1.480 | 1.480 | 82,327 |
| 2022-08-04 | 1.494 | 1.529 | 1.494 | 1.504 | 1.504 | 85,658 |
| 2022-08-03 | 1.436 | 1.493 | 1.436 | 1.492 | 1.492 | 44,939 |
| 2022-08-02 | 1.468 | 1.476 | 1.394 | 1.434 | 1.434 | 457,900 |
| 2022-08-01 | 1.494 | 1.503 | 1.463 | 1.478 | 1.478 | 21,808 |
| 2022-07-29 | 1.445 | 1.499 | 1.445 | 1.488 | 1.488 | 9,482 |
| 2022-07-28 | 1.435 | 1.477 | 1.435 | 1.436 | 1.436 | 17,044 |
| 2022-07-27 | 1.424 | 1.440 | 1.424 | 1.440 | 1.440 | 4,068 |
| 2022-07-26 | 1.439 | 1.439 | 1.414 | 1.415 | 1.415 | 16,729 |
| 2022-07-25 | 1.485 | 1.485 | 1.461 | 1.482 | 1.482 | 1,228 |
| 2022-07-22 | 1.475 | 1.495 | 1.466 | 1.478 | 1.478 | 102,040 |
| 2022-07-21 | 1.483 | 1.493 | 1.467 | 1.481 | 1.481 | 30,614 |
| 2022-07-20 | 1.472 | 1.494 | 1.467 | 1.470 | 1.470 | 13,862 |
| 2022-07-19 | 1.392 | 1.464 | 1.386 | 1.464 | 1.464 | 12,023 |
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.