Heidelberger Druckmaschinen O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.427	1.445	1.410	1.426	1.426	62,954
2022-07-15	1.385	1.407	1.373	1.405	1.405	35,704
2022-07-14	1.400	1.406	1.349	1.366	1.366	143,727
2022-07-13	1.418	1.420	1.384	1.411	1.411	63,633
2022-07-12	1.432	1.432	1.388	1.427	1.427	41,169
2022-07-11	1.454	1.469	1.435	1.443	1.443	18,253
2022-07-08	1.424	1.467	1.415	1.466	1.466	21,265
2022-07-07	1.403	1.447	1.389	1.447	1.447	40,365
2022-07-06	1.395	1.401	1.371	1.393	1.393	106,540
2022-07-05	1.440	1.446	1.361	1.373	1.373	30,658
2022-07-04	1.438	1.438	1.419	1.419	1.419	19,256
2022-07-01	1.404	1.470	1.398	1.433	1.433	171,981
2022-06-30	1.467	1.474	1.391	1.421	1.421	114,811
2022-06-29	1.538	1.544	1.462	1.478	1.478	171,761
2022-06-28	1.585	1.613	1.562	1.567	1.567	25,975
2022-06-27	1.592	1.611	1.561	1.569	1.569	16,714
2022-06-24	1.536	1.554	1.512	1.541	1.541	162,755
2022-06-23	1.569	1.569	1.524	1.536	1.536	52,032
2022-06-22	1.589	1.589	1.535	1.589	1.589	54,422
2022-06-21	1.666	1.671	1.626	1.640	1.640	65,448
2022-06-20	1.637	1.644	1.602	1.611	1.611	23,224
2022-06-17	1.597	1.637	1.585	1.637	1.637	72,192
2022-06-16	1.682	1.690	1.573	1.589	1.589	122,550
2022-06-15	1.653	1.670	1.614	1.662	1.662	58,001
2022-06-14	1.761	1.761	1.609	1.627	1.627	309,633
2022-06-13	1.746	1.774	1.693	1.726	1.726	276,350
2022-06-10	1.885	1.889	1.752	1.753	1.753	279,064
2022-06-09	1.965	2.030	1.877	1.894	1.894	174,084
2022-06-08	1.974	1.974	1.948	1.974	1.974	90,447
2022-06-07	1.980	1.980	1.952	1.970	1.970	21,552
2022-06-06	1.962	2.012	1.962	1.995	1.995	114,866
2022-06-01	1.971	1.971	1.924	1.942	1.942	97,413
2022-05-31	1.985	1.995	1.954	1.983	1.983	11,781
2022-05-30	1.950	2.002	1.950	1.995	1.995	42,823
2022-05-27	1.889	1.932	1.889	1.915	1.915	35,576
2022-05-26	1.846	1.877	1.846	1.864	1.864	6,668
2022-05-25	1.811	1.844	1.795	1.834	1.834	19,035
2022-05-24	1.826	1.839	1.796	1.808	1.808	67,452
2022-05-23	1.845	1.851	1.823	1.823	1.823	28,885
2022-05-20	1.796	1.874	1.790	1.812	1.812	646,185
2022-05-19	1.794	1.797	1.736	1.774	1.774	37,317
2022-05-18	1.918	1.933	1.833	1.839	1.839	21,181
2022-05-17	1.893	1.936	1.893	1.911	1.911	41,403
2022-05-16	1.870	1.886	1.815	1.879	1.879	17,963
2022-05-13	1.812	1.855	1.812	1.842	1.842	70,895
2022-05-12	1.746	1.787	1.685	1.777	1.777	78,997
2022-05-11	1.820	1.820	1.773	1.799	1.799	17,603
2022-05-10	1.811	1.853	1.805	1.813	1.813	86,696
2022-05-09	1.929	1.929	1.810	1.832	1.832	61,166
2022-05-06	2.054	2.054	1.900	1.932	1.932	200,641
2022-05-05	2.125	2.186	1.932	1.943	1.943	62,062
2022-05-04	2.104	2.104	2.067	2.067	2.067	43,732
2022-05-03	2.096	2.122	2.080	2.090	2.090	19,902
2022-04-29	2.137	2.174	2.124	2.153	2.153	30,569
2022-04-28	2.139	2.164	2.096	2.108	2.108	9,445
2022-04-27	2.102	2.156	2.094	2.110	2.110	182,367
2022-04-26	2.178	2.178	2.106	2.127	2.127	9,810
2022-04-25	2.174	2.208	2.140	2.172	2.172	47,479
2022-04-22	2.287	2.292	2.222	2.240	2.240	72,203
2022-04-21	2.288	2.362	2.288	2.334	2.334	116,007

← NewerPage 19 of 22 · 1,270 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.