Heidelberger Druckmaschinen O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.363 | 1.383 | 1.352 | 1.359 | 1.359 | 8,443 |
| 2026-07-29 | 1.371 | 1.386 | 1.371 | 1.381 | 1.381 | 365 |
| 2026-07-28 | 1.385 | 1.385 | 1.365 | 1.375 | 1.375 | 11,123 |
| 2026-07-27 | 1.362 | 1.389 | 1.362 | 1.370 | 1.370 | 2,614 |
| 2026-07-24 | 1.361 | 1.364 | 1.342 | 1.355 | 1.355 | 61 |
| 2026-07-23 | 1.344 | 1.383 | 1.344 | 1.344 | 1.344 | 984 |
| 2026-07-22 | 1.372 | 1.395 | 1.361 | 1.375 | 1.375 | 2,470 |
| 2026-07-21 | 1.346 | 1.368 | 1.346 | 1.366 | 1.366 | 320 |
| 2026-07-20 | 1.334 | 1.376 | 1.334 | 1.350 | 1.350 | 1,926 |
| 2026-07-17 | 1.346 | 1.346 | 1.330 | 1.330 | 1.330 | 237 |
| 2026-07-16 | 1.356 | 1.356 | 1.336 | 1.344 | 1.344 | 1,050 |
| 2026-07-15 | 1.331 | 1.357 | 1.323 | 1.357 | 1.357 | 3,394 |
| 2026-07-14 | 1.329 | 1.370 | 1.310 | 1.331 | 1.331 | 14,245 |
| 2026-07-13 | 1.364 | 1.386 | 1.360 | 1.378 | 1.378 | 6,575 |
| 2026-07-10 | 1.367 | 1.400 | 1.366 | 1.366 | 1.366 | 125 |
| 2026-07-09 | 1.360 | 1.399 | 1.360 | 1.360 | 1.360 | 1,687 |
| 2026-07-08 | 1.345 | 1.383 | 1.345 | 1.376 | 1.376 | 16,752 |
| 2026-07-07 | 1.379 | 1.414 | 1.373 | 1.378 | 1.378 | 3,454 |
| 2026-07-06 | 1.387 | 1.440 | 1.387 | 1.388 | 1.388 | 32,630 |
| 2026-07-03 | 1.419 | 1.428 | 1.410 | 1.421 | 1.421 | 665 |
| 2026-07-02 | 1.395 | 1.413 | 1.395 | 1.395 | 1.395 | 16,581 |
| 2026-07-01 | 1.375 | 1.402 | 1.375 | 1.397 | 1.397 | 30,171 |
| 2026-06-30 | 1.426 | 1.426 | 1.386 | 1.386 | 1.386 | 43,656 |
| 2026-06-29 | 1.410 | 1.411 | 1.393 | 1.411 | 1.411 | 45,292 |
| 2026-06-26 | 1.456 | 1.456 | 1.393 | 1.402 | 1.402 | 103,632 |
| 2026-06-25 | 1.412 | 1.482 | 1.402 | 1.442 | 1.442 | 70,549 |
| 2026-06-24 | 1.416 | 1.443 | 1.364 | 1.392 | 1.392 | 84,412 |
| 2026-06-23 | 1.450 | 1.460 | 1.408 | 1.435 | 1.435 | 48,380 |
| 2026-06-22 | 1.507 | 1.507 | 1.469 | 1.488 | 1.488 | 77,173 |
| 2026-06-19 | 1.532 | 1.562 | 1.518 | 1.519 | 1.519 | 64,140 |
| 2026-06-18 | 1.552 | 1.552 | 1.481 | 1.535 | 1.535 | 62,479 |
| 2026-06-17 | 1.535 | 1.550 | 1.521 | 1.529 | 1.529 | 62,129 |
| 2026-06-16 | 1.564 | 1.625 | 1.522 | 1.522 | 1.522 | 27,469 |
| 2026-06-15 | 1.600 | 1.657 | 1.590 | 1.599 | 1.599 | 233,321 |
| 2026-06-12 | 1.578 | 1.578 | 1.502 | 1.554 | 1.554 | 152,108 |
| 2026-06-11 | 1.456 | 1.593 | 1.456 | 1.521 | 1.521 | 175,819 |
| 2026-06-10 | 1.379 | 1.475 | 1.359 | 1.435 | 1.435 | 146,579 |
| 2026-06-09 | 1.361 | 1.415 | 1.361 | 1.372 | 1.372 | 272,953 |
| 2026-06-08 | 1.382 | 1.382 | 1.347 | 1.362 | 1.362 | 133,061 |
| 2026-06-05 | 1.398 | 1.398 | 1.376 | 1.376 | 1.376 | 43,865 |
| 2026-06-04 | 1.424 | 1.424 | 1.390 | 1.392 | 1.392 | 63,001 |
| 2026-06-03 | 1.434 | 1.458 | 1.411 | 1.425 | 1.425 | 159,065 |
| 2026-06-02 | 1.466 | 1.468 | 1.424 | 1.450 | 1.450 | 117,364 |
| 2026-06-01 | 1.493 | 1.493 | 1.426 | 1.432 | 1.432 | 123,439 |
| 2026-05-29 | 1.541 | 1.545 | 1.469 | 1.469 | 1.469 | 139,346 |
| 2026-05-28 | 1.449 | 1.590 | 1.440 | 1.534 | 1.534 | 138,235 |
| 2026-05-27 | 1.431 | 1.464 | 1.424 | 1.462 | 1.462 | 122,069 |
| 2026-05-26 | 1.427 | 1.452 | 1.403 | 1.430 | 1.430 | 49,279 |
| 2026-05-22 | 1.365 | 1.375 | 1.322 | 1.346 | 1.346 | 128,669 |
| 2026-05-21 | 1.388 | 1.389 | 1.353 | 1.365 | 1.365 | 101,656 |
| 2026-05-20 | 1.378 | 1.390 | 1.331 | 1.378 | 1.378 | 3,420 |
| 2026-05-19 | 1.374 | 1.395 | 1.344 | 1.381 | 1.381 | 154,823 |
| 2026-05-18 | 1.388 | 1.396 | 1.367 | 1.395 | 1.395 | 109,515 |
| 2026-05-15 | 1.400 | 1.404 | 1.386 | 1.387 | 1.387 | 69,935 |
| 2026-05-14 | 1.402 | 1.420 | 1.396 | 1.405 | 1.405 | 144,398 |
| 2026-05-13 | 1.406 | 1.415 | 1.388 | 1.402 | 1.402 | 39,584 |
| 2026-05-12 | 1.400 | 1.417 | 1.391 | 1.411 | 1.411 | 181,744 |
| 2026-05-11 | 1.445 | 1.451 | 1.416 | 1.416 | 1.416 | 93,900 |
| 2026-05-08 | 1.440 | 1.456 | 1.418 | 1.427 | 1.427 | 146,457 |
| 2026-05-07 | 1.487 | 1.501 | 1.472 | 1.473 | 1.473 | 17,710 |
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.