Heidelberger Druckmaschinen O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.133 | 2.155 | 2.110 | 2.123 | 2.123 | 706 |
| 2025-08-15 | 2.158 | 2.195 | 2.123 | 2.123 | 2.123 | 1,543 |
| 2025-08-14 | 2.133 | 2.170 | 2.115 | 2.168 | 2.168 | 3,046 |
| 2025-08-13 | 2.200 | 2.220 | 2.135 | 2.148 | 2.148 | 7,945 |
| 2025-08-12 | 2.108 | 2.200 | 2.100 | 2.183 | 2.183 | 4,586 |
| 2025-08-11 | 2.168 | 2.170 | 2.100 | 2.138 | 2.138 | 5,596 |
| 2025-08-08 | 2.188 | 2.220 | 2.150 | 2.183 | 2.183 | 7,789 |
| 2025-08-07 | 2.173 | 2.240 | 2.165 | 2.205 | 2.205 | 4,429 |
| 2025-08-06 | 2.210 | 2.245 | 2.115 | 2.163 | 2.163 | 11,547 |
| 2025-08-05 | 2.188 | 2.275 | 2.135 | 2.168 | 2.168 | 18,260 |
| 2025-08-04 | 2.168 | 2.275 | 2.160 | 2.260 | 2.260 | 438,298 |
| 2025-08-01 | 2.118 | 2.185 | 1.970 | 2.103 | 2.103 | 41,534 |
| 2025-07-31 | 2.368 | 2.450 | 2.250 | 2.303 | 2.303 | 61,369 |
| 2025-07-30 | 2.480 | 2.810 | 2.235 | 2.425 | 2.425 | 140,750 |
| 2025-07-29 | 1.680 | 2.215 | 1.674 | 2.178 | 2.178 | 156,743 |
| 2025-07-28 | 1.636 | 1.640 | 1.590 | 1.595 | 1.595 | 43,767 |
| 2025-07-25 | 1.595 | 1.622 | 1.592 | 1.622 | 1.622 | 64 |
| 2025-07-24 | 1.661 | 1.688 | 1.604 | 1.606 | 1.606 | 10,613 |
| 2025-07-23 | 1.626 | 1.654 | 1.626 | 1.647 | 1.647 | 1,079 |
| 2025-07-22 | 1.667 | 1.680 | 1.596 | 1.600 | 1.600 | 9,711 |
| 2025-07-21 | 1.612 | 1.650 | 1.610 | 1.610 | 1.610 | 19,865 |
| 2025-07-18 | 1.622 | 1.640 | 1.600 | 1.602 | 1.602 | 15,145 |
| 2025-07-17 | 1.534 | 1.692 | 1.532 | 1.690 | 1.690 | 17,052 |
| 2025-07-16 | 1.524 | 1.530 | 1.506 | 1.513 | 1.513 | 892 |
| 2025-07-15 | 1.446 | 1.522 | 1.442 | 1.522 | 1.522 | 770 |
| 2025-07-14 | 1.454 | 1.466 | 1.442 | 1.450 | 1.450 | 150 |
| 2025-07-11 | 1.468 | 1.498 | 1.460 | 1.470 | 1.470 | 1,827 |
| 2025-07-10 | 1.472 | 1.485 | 1.466 | 1.485 | 1.485 | 1,761 |
| 2025-07-09 | 1.423 | 1.474 | 1.420 | 1.474 | 1.474 | 670 |
| 2025-07-08 | 1.425 | 1.433 | 1.414 | 1.433 | 1.433 | 119 |
| 2025-07-07 | 1.419 | 1.428 | 1.414 | 1.421 | 1.421 | 806 |
| 2025-07-04 | 1.442 | 1.446 | 1.418 | 1.423 | 1.423 | 250 |
| 2025-07-03 | 1.448 | 1.468 | 1.448 | 1.448 | 1.448 | 79 |
| 2025-07-02 | 1.458 | 1.478 | 1.438 | 1.458 | 1.458 | 256 |
| 2025-07-01 | 1.468 | 1.468 | 1.462 | 1.462 | 1.462 | 307 |
| 2025-06-30 | 1.480 | 1.480 | 1.462 | 1.478 | 1.478 | 3,221 |
| 2025-06-27 | 1.464 | 1.476 | 1.458 | 1.464 | 1.464 | 3,231 |
| 2025-06-26 | 1.476 | 1.476 | 1.456 | 1.464 | 1.464 | 5,923 |
| 2025-06-25 | 1.468 | 1.478 | 1.440 | 1.468 | 1.468 | 330 |
| 2025-06-24 | 1.462 | 1.466 | 1.460 | 1.464 | 1.464 | 15 |
| 2025-06-23 | 1.450 | 1.450 | 1.412 | 1.415 | 1.415 | 1,002 |
| 2025-06-20 | 1.497 | 1.502 | 1.487 | 1.487 | 1.487 | 921 |
| 2025-06-19 | 1.491 | 1.500 | 1.448 | 1.448 | 1.448 | 239 |
| 2025-06-18 | 1.509 | 1.530 | 1.498 | 1.520 | 1.520 | 189 |
| 2025-06-17 | 1.556 | 1.564 | 1.508 | 1.544 | 1.544 | 9,020 |
| 2025-06-16 | 1.589 | 1.592 | 1.576 | 1.587 | 1.587 | 117 |
| 2025-06-13 | 1.595 | 1.603 | 1.532 | 1.577 | 1.577 | 12,400 |
| 2025-06-12 | 1.638 | 1.650 | 1.588 | 1.634 | 1.634 | 22,028 |
| 2025-06-11 | 1.548 | 1.647 | 1.532 | 1.647 | 1.647 | 13,934 |
| 2025-06-10 | 1.427 | 1.544 | 1.420 | 1.538 | 1.538 | 3,942 |
| 2025-06-09 | 1.431 | 1.431 | 1.416 | 1.431 | 1.431 | 1,735 |
| 2025-06-06 | 1.407 | 1.430 | 1.400 | 1.427 | 1.427 | 203 |
| 2025-06-05 | 1.434 | 1.434 | 1.406 | 1.417 | 1.417 | 1,261 |
| 2025-06-04 | 1.470 | 1.486 | 1.411 | 1.411 | 1.411 | 572 |
| 2025-06-03 | 1.440 | 1.448 | 1.414 | 1.448 | 1.448 | 1,063 |
| 2025-06-02 | 1.435 | 1.446 | 1.390 | 1.405 | 1.405 | 1,143 |
| 2025-05-30 | 1.462 | 1.474 | 1.448 | 1.462 | 1.462 | 192 |
| 2025-05-29 | 1.454 | 1.474 | 1.450 | 1.464 | 1.464 | 1,036 |
| 2025-05-28 | 1.450 | 1.460 | 1.440 | 1.444 | 1.444 | 128 |
| 2025-05-27 | 1.448 | 1.470 | 1.440 | 1.466 | 1.466 | 3,277 |
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.