Heidelberger Druckmaschinen O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.891	1.896	1.812	1.842	1.842	1,054
2025-11-10	1.934	1.960	1.892	1.899	1.899	5,163
2025-11-07	1.854	1.906	1.840	1.860	1.860	7,727
2025-11-06	1.883	1.890	1.856	1.864	1.864	1,071
2025-11-05	1.893	1.894	1.840	1.864	1.864	2,278
2025-11-04	1.926	1.930	1.892	1.901	1.901	859
2025-11-03	1.950	1.990	1.940	1.952	1.952	755
2025-10-31	1.957	1.958	1.932	1.944	1.944	861
2025-10-30	1.967	1.976	1.950	1.958	1.958	291
2025-10-29	1.986	1.990	1.964	1.967	1.967	1,895
2025-10-28	2.010	2.010	1.974	1.977	1.977	764
2025-10-27	1.988	2.000	1.948	1.996	1.996	2,706
2025-10-24	1.981	2.025	1.960	1.973	1.973	2,850
2025-10-23	1.962	2.015	1.960	2.000	2.000	799
2025-10-22	1.982	2.005	1.944	1.962	1.962	1,531
2025-10-21	2.055	2.070	1.994	2.010	2.010	681
2025-10-20	2.036	2.090	2.015	2.090	2.090	2,901
2025-10-17	2.040	2.060	1.986	2.021	2.021	9,792
2025-10-16	2.150	2.150	2.100	2.133	2.133	1,706
2025-10-15	2.148	2.215	2.140	2.178	2.178	1,831
2025-10-14	2.183	2.200	2.140	2.163	2.163	537
2025-10-13	2.225	2.250	2.205	2.225	2.225	1,709
2025-10-10	2.260	2.285	2.205	2.205	2.205	16,293
2025-10-09	2.200	2.280	2.190	2.265	2.265	3,556
2025-10-08	2.155	2.200	2.155	2.188	2.188	3,418
2025-10-07	2.280	2.280	2.145	2.163	2.163	10,692
2025-10-06	2.363	2.390	2.340	2.353	2.353	6,290
2025-10-03	2.338	2.400	2.330	2.368	2.368	1,217
2025-10-02	2.303	2.345	2.295	2.308	2.308	7,724
2025-10-01	2.215	2.275	2.205	2.255	2.255	1,359
2025-09-30	2.225	2.255	2.190	2.220	2.220	5,542
2025-09-29	2.215	2.240	2.205	2.220	2.220	3,470
2025-09-26	2.183	2.210	2.160	2.173	2.173	1,187
2025-09-25	2.123	2.190	2.120	2.188	2.188	3,605
2025-09-24	2.138	2.150	2.095	2.138	2.138	23,186
2025-09-23	2.070	2.180	2.070	2.163	2.163	203,371
2025-09-22	2.011	2.065	2.000	2.050	2.050	4,254
2025-09-19	1.917	2.005	1.912	1.997	1.997	5,453
2025-09-18	1.897	1.940	1.880	1.905	1.905	2,585
2025-09-17	1.902	1.902	1.876	1.881	1.881	2,282
2025-09-16	1.907	1.934	1.898	1.934	1.934	848
2025-09-15	1.932	1.944	1.893	1.893	1.893	4,674
2025-09-12	1.924	1.936	1.876	1.876	1.876	528
2025-09-11	1.876	1.928	1.872	1.887	1.887	2,403
2025-09-10	1.930	1.946	1.887	1.887	1.887	1,849
2025-09-09	1.946	1.956	1.926	1.946	1.946	523
2025-09-08	1.940	1.956	1.936	1.950	1.950	391
2025-09-05	1.915	1.928	1.899	1.899	1.899	968
2025-09-04	1.872	1.910	1.858	1.893	1.893	167
2025-09-03	1.900	1.900	1.852	1.866	1.866	5,623
2025-09-02	1.972	1.976	1.856	1.856	1.856	8,619
2025-09-01	2.007	2.020	1.952	1.988	1.988	6,602
2025-08-29	2.035	2.070	2.010	2.021	2.021	580
2025-08-28	2.045	2.095	2.025	2.065	2.065	4,433
2025-08-27	2.065	2.095	2.000	2.020	2.020	4,697
2025-08-26	2.030	2.050	2.000	2.050	2.050	3,429
2025-08-22	2.055	2.080	2.040	2.060	2.060	301
2025-08-21	2.002	2.080	2.000	2.080	2.080	3,912
2025-08-20	2.036	2.070	2.020	2.040	2.040	4,976
2025-08-19	2.103	2.155	2.095	2.103	2.103	2,110

← NewerPage 5 of 22 · 1,269 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.