Heidelberger Druckmaschinen O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.558 | 1.572 | 1.470 | 1.503 | 1.503 | 303,859 |
| 2026-02-05 | 1.885 | 1.886 | 1.592 | 1.600 | 1.600 | 124,352 |
| 2026-02-04 | 1.905 | 1.922 | 1.878 | 1.897 | 1.897 | 22,691 |
| 2026-02-03 | 1.893 | 1.916 | 1.864 | 1.895 | 1.895 | 4,695 |
| 2026-02-02 | 1.825 | 1.852 | 1.804 | 1.852 | 1.852 | 6,398 |
| 2026-01-30 | 1.866 | 1.876 | 1.842 | 1.850 | 1.850 | 194 |
| 2026-01-29 | 1.887 | 1.902 | 1.848 | 1.848 | 1.848 | 482 |
| 2026-01-28 | 1.893 | 1.924 | 1.886 | 1.901 | 1.901 | 876 |
| 2026-01-27 | 1.901 | 1.922 | 1.884 | 1.911 | 1.911 | 488 |
| 2026-01-26 | 1.901 | 1.974 | 1.882 | 1.961 | 1.961 | 5,790 |
| 2026-01-23 | 1.934 | 1.938 | 1.900 | 1.920 | 1.920 | 51,280 |
| 2026-01-22 | 1.967 | 1.980 | 1.910 | 1.924 | 1.924 | 7,475 |
| 2026-01-21 | 1.897 | 1.904 | 1.816 | 1.862 | 1.862 | 955 |
| 2026-01-20 | 1.984 | 1.984 | 1.890 | 1.897 | 1.897 | 13,858 |
| 2026-01-19 | 1.982 | 2.005 | 1.946 | 1.978 | 1.978 | 22,598 |
| 2026-01-16 | 1.988 | 2.055 | 1.978 | 2.055 | 2.055 | 1,046 |
| 2026-01-15 | 1.986 | 2.030 | 1.986 | 2.007 | 2.007 | 1,777 |
| 2026-01-14 | 1.972 | 1.982 | 1.960 | 1.961 | 1.961 | 198 |
| 2026-01-13 | 1.973 | 1.988 | 1.972 | 1.988 | 1.988 | 1,491 |
| 2026-01-12 | 2.010 | 2.020 | 1.962 | 1.967 | 1.967 | 167 |
| 2026-01-09 | 1.982 | 2.001 | 1.966 | 2.001 | 2.001 | 1,430 |
| 2026-01-08 | 1.987 | 2.000 | 1.972 | 1.978 | 1.978 | 221 |
| 2026-01-07 | 1.978 | 1.996 | 1.958 | 1.991 | 1.991 | 41,432 |
| 2026-01-06 | 1.981 | 1.982 | 1.966 | 1.971 | 1.971 | 9,747 |
| 2026-01-05 | 2.041 | 2.045 | 1.946 | 1.957 | 1.957 | 519 |
| 2026-01-02 | 1.992 | 2.035 | 1.990 | 2.031 | 2.031 | 722 |
| 2025-12-31 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2025-12-30 | 2.021 | 2.040 | 2.015 | 2.030 | 2.030 | 5,173 |
| 2025-12-29 | 2.021 | 2.040 | 1.990 | 2.011 | 2.011 | 28,001 |
| 2025-12-24 | 2.007 | 2.007 | 2.007 | 2.007 | 2.007 | 0 |
| 2025-12-23 | 1.996 | 2.040 | 1.990 | 2.007 | 2.007 | 27,561 |
| 2025-12-22 | 2.006 | 2.020 | 1.970 | 2.002 | 2.002 | 20,379 |
| 2025-12-19 | 1.988 | 2.005 | 1.956 | 1.996 | 1.996 | 959 |
| 2025-12-18 | 2.041 | 2.065 | 1.966 | 1.996 | 1.996 | 10,483 |
| 2025-12-17 | 1.940 | 2.105 | 1.922 | 2.045 | 2.045 | 67,629 |
| 2025-12-16 | 1.940 | 1.958 | 1.940 | 1.952 | 1.952 | 199 |
| 2025-12-15 | 1.926 | 1.961 | 1.920 | 1.961 | 1.961 | 486 |
| 2025-12-12 | 1.898 | 1.960 | 1.898 | 1.930 | 1.930 | 5,074 |
| 2025-12-11 | 1.909 | 1.946 | 1.904 | 1.940 | 1.940 | 89 |
| 2025-12-10 | 1.930 | 1.936 | 1.904 | 1.922 | 1.922 | 184 |
| 2025-12-09 | 1.936 | 1.972 | 1.896 | 1.957 | 1.957 | 1,778 |
| 2025-12-08 | 1.963 | 1.978 | 1.946 | 1.958 | 1.958 | 801 |
| 2025-12-05 | 1.953 | 1.978 | 1.940 | 1.957 | 1.957 | 2,181 |
| 2025-12-04 | 1.858 | 1.954 | 1.858 | 1.938 | 1.938 | 375 |
| 2025-12-03 | 1.854 | 1.864 | 1.826 | 1.850 | 1.850 | 2,347 |
| 2025-12-02 | 1.907 | 1.924 | 1.815 | 1.815 | 1.815 | 102 |
| 2025-12-01 | 1.901 | 1.914 | 1.866 | 1.901 | 1.901 | 1,053 |
| 2025-11-28 | 1.901 | 1.907 | 1.888 | 1.907 | 1.907 | 737 |
| 2025-11-27 | 1.874 | 1.888 | 1.874 | 1.878 | 1.878 | 1,454 |
| 2025-11-26 | 1.885 | 1.896 | 1.866 | 1.866 | 1.866 | 845 |
| 2025-11-25 | 1.864 | 1.881 | 1.850 | 1.881 | 1.881 | 853 |
| 2025-11-24 | 1.872 | 1.898 | 1.860 | 1.883 | 1.883 | 336 |
| 2025-11-21 | 1.835 | 1.872 | 1.832 | 1.870 | 1.870 | 501 |
| 2025-11-20 | 1.924 | 1.940 | 1.862 | 1.885 | 1.885 | 470 |
| 2025-11-19 | 1.917 | 1.922 | 1.860 | 1.866 | 1.866 | 774 |
| 2025-11-18 | 1.917 | 1.920 | 1.876 | 1.917 | 1.917 | 1,673 |
| 2025-11-17 | 1.991 | 1.996 | 1.956 | 1.963 | 1.963 | 7,725 |
| 2025-11-14 | 2.025 | 2.060 | 1.872 | 1.997 | 1.997 | 42,568 |
| 2025-11-13 | 1.988 | 2.145 | 1.988 | 2.103 | 2.103 | 5,588 |
| 2025-11-12 | 1.866 | 1.960 | 1.754 | 1.907 | 1.907 | 9,002 |
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.