Heidelberger Druckmaschinen O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.625	2.630	2.395	2.435	2.435	689,869
2022-01-21	2.720	2.720	2.585	2.660	2.660	57,741
2022-01-20	2.715	2.795	2.715	2.773	2.773	17,236
2022-01-19	2.783	2.800	2.690	2.703	2.703	29,137
2022-01-18	2.870	2.875	2.755	2.800	2.800	15,772
2022-01-17	2.728	2.865	2.690	2.840	2.840	146,622
2022-01-14	2.758	2.790	2.690	2.703	2.703	19,618
2022-01-13	2.830	2.830	2.755	2.800	2.800	47,890
2022-01-12	2.758	2.860	2.745	2.825	2.825	50,939
2022-01-11	2.728	2.735	2.650	2.703	2.703	47,017
2022-01-10	2.943	2.955	2.660	2.675	2.675	47,841
2022-01-07	2.963	2.980	2.890	2.903	2.903	5,684
2022-01-06	2.908	2.985	2.875	2.918	2.918	25,025
2022-01-05	3.040	3.145	2.965	2.988	2.988	133,979
2022-01-04	2.993	3.055	2.895	3.040	3.040	64,898
2021-12-31	2.645	2.645	2.645	2.645	2.645	0
2021-12-30	2.640	2.645	2.605	2.645	2.645	47,751
2021-12-29	2.748	2.755	2.640	2.645	2.645	5,699
2021-12-24	2.743	2.743	2.743	2.743	2.743	0
2021-12-23	2.800	2.815	2.710	2.743	2.743	39,458
2021-12-22	2.650	2.795	2.650	2.783	2.783	107,998
2021-12-21	2.670	2.700	2.650	2.685	2.685	6,583
2021-12-20	2.615	2.685	2.525	2.675	2.675	154,850
2021-12-17	2.690	2.705	2.600	2.655	2.655	104,788
2021-12-16	2.718	2.730	2.675	2.685	2.685	49,632
2021-12-15	2.605	2.655	2.600	2.620	2.620	200,362
2021-12-14	2.690	2.690	2.615	2.625	2.625	35,503
2021-12-13	2.723	2.820	2.720	2.733	2.733	14,521
2021-12-10	2.758	2.805	2.755	2.778	2.778	38,330
2021-12-09	2.752	2.820	2.752	2.773	2.773	66,548
2021-12-08	2.713	2.780	2.690	2.723	2.723	83,919
2021-12-07	2.580	2.710	2.580	2.703	2.703	112,811
2021-12-06	2.503	2.540	2.490	2.523	2.523	66,015
2021-12-03	2.450	2.450	2.450	2.450	2.450	29,780
2021-12-02	2.538	2.585	2.470	2.480	2.480	90,683
2021-12-01	2.435	2.590	2.410	2.583	2.583	66,295
2021-11-30	2.430	2.500	2.405	2.405	2.405	166,651
2021-11-29	2.338	2.510	2.330	2.495	2.495	109,532
2021-11-26	2.348	2.395	2.295	2.363	2.363	90,523
2021-11-25	2.420	2.470	2.420	2.435	2.435	100,608
2021-11-24	2.445	2.465	2.385	2.400	2.400	139,236
2021-11-23	2.593	2.620	2.430	2.445	2.445	109,600
2021-11-22	2.615	2.665	2.575	2.645	2.645	109,848
2021-11-19	2.600	2.615	2.550	2.573	2.573	119,642
2021-11-18	2.685	2.715	2.570	2.588	2.588	72,977
2021-11-17	2.733	2.790	2.670	2.690	2.690	53,500
2021-11-16	2.855	2.870	2.740	2.768	2.768	65,859
2021-11-15	2.690	2.880	2.680	2.840	2.840	743,109
2021-11-12	2.655	2.760	2.540	2.743	2.743	242,053
2021-11-11	2.358	2.695	2.330	2.655	2.655	304,333
2021-11-10	2.425	2.425	2.325	2.383	2.383	59,939
2021-11-09	2.445	2.480	2.390	2.405	2.405	30,032
2021-11-08	2.465	2.505	2.430	2.460	2.460	69,899
2021-11-05	2.528	2.565	2.450	2.480	2.480	134,919
2021-11-04	2.495	2.570	2.425	2.553	2.553	2,675,569
2021-11-03	2.333	2.540	2.320	2.495	2.495	288,717
2021-11-02	2.420	2.470	2.370	2.400	2.400	85,747
2021-11-01	2.270	2.515	2.260	2.435	2.435	291,095
2021-10-29	2.113	2.295	2.110	2.240	2.240	190,422
2021-10-28	2.080	2.115	2.075	2.108	2.108	101,214

← NewerPage 21 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.