Heidelberger Druckmaschinen O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.431 | 1.490 | 1.382 | 1.396 | 1.396 | 7,270 |
| 2025-05-22 | 1.456 | 1.472 | 1.448 | 1.456 | 1.456 | 270 |
| 2025-05-21 | 1.493 | 1.498 | 1.472 | 1.483 | 1.483 | 3,051 |
| 2025-05-20 | 1.444 | 1.504 | 1.438 | 1.503 | 1.503 | 363 |
| 2025-05-19 | 1.431 | 1.478 | 1.426 | 1.454 | 1.454 | 1,135 |
| 2025-05-16 | 1.468 | 1.470 | 1.442 | 1.446 | 1.446 | 2,087 |
| 2025-05-15 | 1.530 | 1.536 | 1.468 | 1.483 | 1.483 | 17,988 |
| 2025-05-14 | 1.440 | 1.528 | 1.422 | 1.522 | 1.522 | 3,547 |
| 2025-05-13 | 1.418 | 1.452 | 1.418 | 1.452 | 1.452 | 283 |
| 2025-05-12 | 1.376 | 1.404 | 1.374 | 1.386 | 1.386 | 568 |
| 2025-05-09 | 1.417 | 1.420 | 1.368 | 1.368 | 1.368 | 311 |
| 2025-05-08 | 1.396 | 1.412 | 1.380 | 1.401 | 1.401 | 12,230 |
| 2025-05-07 | 1.290 | 1.394 | 1.288 | 1.394 | 1.394 | 18,341 |
| 2025-05-06 | 1.273 | 1.300 | 1.238 | 1.280 | 1.280 | 22,822 |
| 2025-05-02 | 1.220 | 1.286 | 1.220 | 1.261 | 1.261 | 14,624 |
| 2025-05-01 | 1.202 | 1.202 | 1.202 | 1.202 | 1.202 | 0 |
| 2025-04-30 | 1.197 | 1.218 | 1.194 | 1.202 | 1.202 | 6,453 |
| 2025-04-29 | 1.195 | 1.214 | 1.192 | 1.214 | 1.214 | 98 |
| 2025-04-28 | 1.156 | 1.212 | 1.148 | 1.212 | 1.212 | 192 |
| 2025-04-25 | 1.148 | 1.162 | 1.148 | 1.158 | 1.158 | 1,020 |
| 2025-04-24 | 1.130 | 1.138 | 1.122 | 1.138 | 1.138 | 81 |
| 2025-04-23 | 1.096 | 1.154 | 1.096 | 1.148 | 1.148 | 151 |
| 2025-04-22 | 1.072 | 1.091 | 1.072 | 1.091 | 1.091 | 161 |
| 2025-04-17 | 1.110 | 1.110 | 1.093 | 1.093 | 1.093 | 1,365 |
| 2025-04-16 | 1.066 | 1.091 | 1.052 | 1.091 | 1.091 | 1,891 |
| 2025-04-15 | 1.062 | 1.074 | 1.058 | 1.070 | 1.070 | 111 |
| 2025-04-14 | 1.033 | 1.044 | 1.010 | 1.044 | 1.044 | 448 |
| 2025-04-11 | 1.001 | 1.001 | 0.970 | 1.001 | 1.001 | 102 |
| 2025-04-10 | 1.085 | 1.090 | 0.984 | 0.984 | 0.984 | 5,471 |
| 2025-04-09 | 0.964 | 0.978 | 0.962 | 0.962 | 0.962 | 101 |
| 2025-04-08 | 1.005 | 1.008 | 0.975 | 0.994 | 0.994 | 574 |
| 2025-04-07 | 0.877 | 1.000 | 0.864 | 0.964 | 0.964 | 7,385 |
| 2025-04-04 | 1.054 | 1.068 | 0.935 | 0.971 | 0.971 | 5,403 |
| 2025-04-03 | 1.078 | 1.090 | 1.068 | 1.076 | 1.076 | 303 |
| 2025-04-02 | 1.113 | 1.126 | 1.097 | 1.097 | 1.097 | 7,509 |
| 2025-04-01 | 1.134 | 1.138 | 1.120 | 1.138 | 1.138 | 3,574 |
| 2025-03-31 | 1.132 | 1.148 | 1.098 | 1.099 | 1.099 | 3,263 |
| 2025-03-28 | 1.154 | 1.164 | 1.154 | 1.161 | 1.161 | 478 |
| 2025-03-27 | 1.204 | 1.218 | 1.146 | 1.146 | 1.146 | 5,600 |
| 2025-03-26 | 1.171 | 1.210 | 1.164 | 1.210 | 1.210 | 18,218 |
| 2025-03-25 | 1.144 | 1.161 | 1.142 | 1.161 | 1.161 | 1,212 |
| 2025-03-24 | 1.154 | 1.154 | 1.148 | 1.148 | 1.148 | 110 |
| 2025-03-21 | 1.156 | 1.156 | 1.150 | 1.156 | 1.156 | 205 |
| 2025-03-20 | 1.230 | 1.248 | 1.148 | 1.167 | 1.167 | 6,980 |
| 2025-03-19 | 1.216 | 1.234 | 1.212 | 1.222 | 1.222 | 230 |
| 2025-03-18 | 1.216 | 1.250 | 1.198 | 1.228 | 1.228 | 2,061 |
| 2025-03-17 | 1.171 | 1.202 | 1.162 | 1.195 | 1.195 | 1,935 |
| 2025-03-14 | 1.152 | 1.180 | 1.142 | 1.165 | 1.165 | 440 |
| 2025-03-13 | 1.134 | 1.148 | 1.130 | 1.148 | 1.148 | 26 |
| 2025-03-12 | 1.134 | 1.134 | 1.130 | 1.130 | 1.130 | 1,810 |
| 2025-03-11 | 1.130 | 1.146 | 1.120 | 1.130 | 1.130 | 1,823 |
| 2025-03-10 | 1.156 | 1.156 | 1.138 | 1.138 | 1.138 | 2,935 |
| 2025-03-07 | 1.144 | 1.163 | 1.134 | 1.163 | 1.163 | 3,018 |
| 2025-03-06 | 1.156 | 1.198 | 1.140 | 1.177 | 1.177 | 3,689 |
| 2025-03-05 | 1.027 | 1.168 | 1.024 | 1.120 | 1.120 | 14,606 |
| 2025-03-04 | 1.084 | 1.084 | 1.040 | 1.040 | 1.040 | 192 |
| 2025-03-03 | 1.074 | 1.116 | 1.072 | 1.107 | 1.107 | 3,031 |
| 2025-02-28 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 1,319 |
| 2025-02-27 | 1.105 | 1.116 | 1.094 | 1.101 | 1.101 | 2,335 |
| 2025-02-26 | 1.106 | 1.106 | 1.096 | 1.105 | 1.105 | 2,351 |
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.