Heidelberger Druckmaschinen O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.230	2.302	2.230	2.293	2.293	51,546
2022-04-19	2.122	2.216	2.122	2.203	2.203	32,002
2022-04-14	2.147	2.154	2.120	2.145	2.145	15,430
2022-04-13	2.136	2.136	2.108	2.114	2.114	29,403
2022-04-12	2.121	2.158	2.090	2.137	2.137	60,857
2022-04-11	2.153	2.194	2.132	2.164	2.164	48,309
2022-04-08	2.249	2.249	2.176	2.176	2.176	35,236
2022-04-07	2.262	2.272	2.202	2.207	2.207	924,629
2022-04-06	2.361	2.370	2.222	2.252	2.252	37,005
2022-04-05	2.441	2.480	2.363	2.363	2.363	18,571
2022-04-04	2.430	2.436	2.372	2.422	2.422	11,928
2022-04-01	2.416	2.436	2.380	2.420	2.420	20,331
2022-03-31	2.455	2.490	2.388	2.388	2.388	32,813
2022-03-30	2.588	2.600	2.440	2.450	2.450	48,670
2022-03-29	2.513	2.625	2.500	2.625	2.625	34,138
2022-03-28	2.485	2.515	2.425	2.470	2.470	16,921
2022-03-25	2.528	2.540	2.425	2.430	2.430	35,879
2022-03-24	2.625	2.665	2.510	2.533	2.533	9,875
2022-03-23	2.670	2.685	2.635	2.675	2.675	70,692
2022-03-22	2.680	2.705	2.610	2.630	2.630	224,171
2022-03-21	2.625	2.715	2.625	2.703	2.703	48,296
2022-03-18	2.593	2.625	2.535	2.600	2.600	52,923
2022-03-17	2.593	2.630	2.565	2.600	2.600	59,425
2022-03-16	2.490	2.590	2.490	2.573	2.573	102,852
2022-03-15	2.430	2.430	2.375	2.430	2.430	90,173
2022-03-14	2.450	2.505	2.450	2.460	2.460	9,803
2022-03-11	2.350	2.460	2.350	2.410	2.410	15,188
2022-03-10	2.378	2.385	2.295	2.295	2.295	33,368
2022-03-09	2.313	2.370	2.280	2.363	2.363	5,034
2022-03-08	2.055	2.240	2.050	2.200	2.200	104,769
2022-03-07	2.075	2.175	1.964	2.108	2.108	112,753
2022-03-04	2.338	2.380	2.225	2.225	2.225	45,344
2022-03-03	2.425	2.455	2.380	2.410	2.410	27,781
2022-03-02	2.338	2.455	2.305	2.440	2.440	27,499
2022-03-01	2.485	2.540	2.375	2.393	2.393	47,806
2022-02-28	2.548	2.560	2.430	2.508	2.508	69,300
2022-02-25	2.435	2.530	2.360	2.523	2.523	2,071,508
2022-02-24	2.380	2.380	2.230	2.358	2.358	89,931
2022-02-23	2.395	2.485	2.395	2.440	2.440	91,840
2022-02-22	2.265	2.410	2.235	2.388	2.388	54,765
2022-02-21	2.605	2.605	2.375	2.378	2.378	88,069
2022-02-18	2.635	2.670	2.605	2.630	2.630	7,591
2022-02-17	2.723	2.785	2.630	2.645	2.645	43,049
2022-02-16	2.704	2.790	2.704	2.728	2.728	1,787,659
2022-02-15	2.540	2.675	2.540	2.660	2.660	56,062
2022-02-14	2.630	2.680	2.530	2.538	2.538	723,010
2022-02-11	2.988	3.000	2.720	2.773	2.773	233,247
2022-02-10	2.933	3.100	2.830	3.095	3.095	381,132
2022-02-09	2.655	2.960	2.650	2.943	2.943	214,825
2022-02-08	2.620	2.640	2.545	2.568	2.568	17,365
2022-02-07	2.655	2.690	2.585	2.615	2.615	24,457
2022-02-04	2.723	2.735	2.650	2.665	2.665	17,089
2022-02-03	2.783	2.805	2.720	2.728	2.728	60,014
2022-02-02	2.763	2.835	2.755	2.758	2.758	26,636
2022-02-01	2.763	2.770	2.710	2.748	2.748	30,526
2022-01-31	2.685	2.795	2.675	2.763	2.763	49,054
2022-01-28	2.660	2.660	2.575	2.615	2.615	36,494
2022-01-27	2.563	2.685	2.555	2.640	2.640	48,459
2022-01-26	2.600	2.680	2.585	2.660	2.660	177,035
2022-01-25	2.455	2.563	2.415	2.563	2.563	4,359

← NewerPage 20 of 22 · 1,262 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.