Heidelberger Druckmaschinen O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.483 | 1.504 | 1.450 | 1.483 | 1.483 | 152,326 |
| 2026-05-05 | 1.484 | 1.491 | 1.442 | 1.456 | 1.456 | 47,267 |
| 2026-05-01 | 1.463 | 1.463 | 1.463 | 1.463 | 1.463 | 0 |
| 2026-04-30 | 1.470 | 1.470 | 1.449 | 1.463 | 1.463 | 6,093 |
| 2026-04-29 | 1.477 | 1.498 | 1.471 | 1.482 | 1.482 | 310,401 |
| 2026-04-28 | 1.457 | 1.471 | 1.448 | 1.449 | 1.449 | 46,123 |
| 2026-04-27 | 1.471 | 1.489 | 1.452 | 1.463 | 1.463 | 65,580 |
| 2026-04-24 | 1.483 | 1.497 | 1.449 | 1.449 | 1.449 | 168,625 |
| 2026-04-23 | 1.515 | 1.519 | 1.485 | 1.502 | 1.502 | 61,388 |
| 2026-04-22 | 1.499 | 1.565 | 1.499 | 1.520 | 1.520 | 52,824 |
| 2026-04-21 | 1.615 | 1.615 | 1.483 | 1.483 | 1.483 | 43,688 |
| 2026-04-20 | 1.601 | 1.626 | 1.568 | 1.623 | 1.623 | 36,783 |
| 2026-04-17 | 1.539 | 1.623 | 1.532 | 1.622 | 1.622 | 199,905 |
| 2026-04-16 | 1.688 | 1.689 | 1.537 | 1.553 | 1.553 | 380,102 |
| 2026-04-15 | 1.981 | 1.981 | 1.777 | 1.791 | 1.791 | 164,429 |
| 2026-04-14 | 1.555 | 1.680 | 1.488 | 1.630 | 1.630 | 76,707 |
| 2026-04-13 | 1.358 | 1.384 | 1.358 | 1.367 | 1.367 | 38,319 |
| 2026-04-10 | 1.405 | 1.414 | 1.386 | 1.386 | 1.386 | 8,492 |
| 2026-04-09 | 1.435 | 1.435 | 1.400 | 1.406 | 1.406 | 35,019 |
| 2026-04-08 | 1.431 | 1.450 | 1.431 | 1.434 | 1.434 | 69,808 |
| 2026-04-07 | 1.351 | 1.388 | 1.345 | 1.345 | 1.345 | 14,501 |
| 2026-04-02 | 1.378 | 1.378 | 1.338 | 1.351 | 1.351 | 89,714 |
| 2026-04-01 | 1.392 | 1.412 | 1.384 | 1.405 | 1.405 | 306 |
| 2026-03-31 | 1.350 | 1.374 | 1.350 | 1.364 | 1.364 | 41,391 |
| 2026-03-30 | 1.349 | 1.349 | 1.349 | 1.349 | 1.349 | 0 |
| 2026-03-27 | 1.386 | 1.392 | 1.340 | 1.353 | 1.353 | 35,627 |
| 2026-03-26 | 1.374 | 1.396 | 1.374 | 1.378 | 1.378 | 67,427 |
| 2026-03-25 | 1.403 | 1.422 | 1.396 | 1.401 | 1.401 | 41,889 |
| 2026-03-24 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 58,255 |
| 2026-03-23 | 1.360 | 1.438 | 1.330 | 1.429 | 1.429 | 57,011 |
| 2026-03-20 | 1.440 | 1.450 | 1.394 | 1.411 | 1.411 | 213,875 |
| 2026-03-19 | 1.454 | 1.462 | 1.370 | 1.394 | 1.394 | 107,806 |
| 2026-03-18 | 1.327 | 1.494 | 1.300 | 1.444 | 1.444 | 70,225 |
| 2026-03-17 | 1.304 | 1.333 | 1.300 | 1.333 | 1.333 | 23,840 |
| 2026-03-16 | 1.304 | 1.339 | 1.302 | 1.339 | 1.339 | 137 |
| 2026-03-13 | 1.318 | 1.318 | 1.296 | 1.298 | 1.298 | 1,598 |
| 2026-03-12 | 1.348 | 1.348 | 1.334 | 1.343 | 1.343 | 40 |
| 2026-03-11 | 1.316 | 1.362 | 1.312 | 1.360 | 1.360 | 1,415 |
| 2026-03-10 | 1.370 | 1.380 | 1.370 | 1.374 | 1.374 | 2,544 |
| 2026-03-09 | 1.322 | 1.346 | 1.322 | 1.341 | 1.341 | 5,184 |
| 2026-03-06 | 1.368 | 1.368 | 1.362 | 1.364 | 1.364 | 61 |
| 2026-03-05 | 1.364 | 1.406 | 1.364 | 1.364 | 1.364 | 43 |
| 2026-03-04 | 1.331 | 1.380 | 1.320 | 1.380 | 1.380 | 1,137 |
| 2026-03-03 | 1.358 | 1.358 | 1.312 | 1.321 | 1.321 | 2,516 |
| 2026-03-02 | 1.378 | 1.400 | 1.364 | 1.396 | 1.396 | 307 |
| 2026-02-27 | 1.425 | 1.436 | 1.410 | 1.423 | 1.423 | 2,707 |
| 2026-02-26 | 1.444 | 1.448 | 1.412 | 1.431 | 1.431 | 1,471 |
| 2026-02-25 | 1.448 | 1.456 | 1.427 | 1.427 | 1.427 | 5,407 |
| 2026-02-24 | 1.456 | 1.460 | 1.446 | 1.446 | 1.446 | 2,501 |
| 2026-02-23 | 1.497 | 1.512 | 1.456 | 1.456 | 1.456 | 2,111 |
| 2026-02-20 | 1.534 | 1.534 | 1.492 | 1.524 | 1.524 | 1,031 |
| 2026-02-19 | 1.567 | 1.568 | 1.507 | 1.507 | 1.507 | 199 |
| 2026-02-18 | 1.550 | 1.568 | 1.540 | 1.565 | 1.565 | 1,946 |
| 2026-02-17 | 1.548 | 1.548 | 1.540 | 1.540 | 1.540 | 16 |
| 2026-02-16 | 1.565 | 1.570 | 1.542 | 1.546 | 1.546 | 1,225 |
| 2026-02-13 | 1.538 | 1.566 | 1.534 | 1.548 | 1.548 | 844 |
| 2026-02-12 | 1.571 | 1.590 | 1.540 | 1.540 | 1.540 | 3,076 |
| 2026-02-11 | 1.588 | 1.588 | 1.564 | 1.567 | 1.567 | 173 |
| 2026-02-10 | 1.536 | 1.591 | 1.532 | 1.591 | 1.591 | 8,508 |
| 2026-02-09 | 1.565 | 1.580 | 1.522 | 1.530 | 1.530 | 4,531 |
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.