Heidelberger Druckmaschinen O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.097	1.110	1.092	1.109	1.109	258
2025-02-24	1.113	1.124	1.092	1.105	1.105	1,796
2025-02-21	1.109	1.113	1.108	1.113	1.113	110
2025-02-20	1.107	1.108	1.098	1.103	1.103	2,628
2025-02-19	1.126	1.138	1.100	1.111	1.111	6,054
2025-02-18	1.130	1.138	1.088	1.120	1.120	2,303
2025-02-17	1.142	1.160	1.142	1.142	1.142	596
2025-02-14	1.140	1.168	1.134	1.148	1.148	4,779
2025-02-13	1.111	1.138	1.078	1.138	1.138	3,325
2025-02-12	1.195	1.220	1.032	1.087	1.087	23,390
2025-02-11	1.197	1.210	1.185	1.185	1.185	5,541
2025-02-10	1.197	1.222	1.196	1.206	1.206	4,616
2025-02-07	1.196	1.204	1.196	1.202	1.202	1,244
2025-02-06	1.206	1.206	1.192	1.195	1.195	81
2025-02-05	1.204	1.206	1.200	1.202	1.202	338
2025-02-04	1.193	1.210	1.190	1.204	1.204	2,850
2025-02-03	1.216	1.226	1.184	1.195	1.195	2,768
2025-01-31	1.206	1.220	1.200	1.208	1.208	1,977
2025-01-30	1.206	1.210	1.194	1.195	1.195	1,061
2025-01-29	1.202	1.202	1.184	1.200	1.200	13,283
2025-01-28	1.212	1.218	1.178	1.181	1.181	7,022
2025-01-27	1.142	1.228	1.134	1.222	1.222	5,328
2025-01-24	1.214	1.220	1.160	1.169	1.169	6,635
2025-01-23	1.144	1.202	1.138	1.202	1.202	15,015
2025-01-22	1.115	1.120	1.096	1.120	1.120	5,209
2025-01-21	1.074	1.100	1.064	1.099	1.099	6,219
2025-01-20	1.008	1.092	1.004	1.054	1.054	23,841
2025-01-17	0.958	0.983	0.958	0.976	0.976	17,098
2025-01-16	0.970	0.980	0.953	0.957	0.957	325
2025-01-15	0.939	0.968	0.939	0.968	0.968	1,191
2025-01-14	0.971	0.973	0.934	0.938	0.938	826
2025-01-13	0.982	0.982	0.955	0.966	0.966	814
2025-01-10	0.982	0.989	0.980	0.986	0.986	52
2025-01-09	1.001	1.008	0.996	1.002	1.002	555
2025-01-08	1.015	1.038	0.984	0.992	0.992	889
2025-01-07	0.984	1.024	0.982	1.013	1.013	17,119
2025-01-06	0.971	0.980	0.964	0.970	0.970	1,591
2025-01-03	0.951	0.985	0.951	0.961	0.961	9,268
2025-01-02	0.936	0.958	0.916	0.937	0.937	2,623
2024-12-31	0.922	0.922	0.922	0.922	0.922	0
2024-12-30	0.920	0.943	0.917	0.922	0.922	5,929
2024-12-27	0.910	0.937	0.910	0.922	0.922	1,165
2024-12-24	0.906	0.906	0.906	0.906	0.906	0
2024-12-23	0.920	0.920	0.902	0.906	0.906	2,393
2024-12-20	0.931	0.949	0.921	0.923	0.923	224,931
2024-12-19	0.947	0.950	0.930	0.934	0.934	28,616
2024-12-18	0.907	0.947	0.907	0.937	0.937	216,746
2024-12-17	0.896	0.917	0.894	0.917	0.917	192,969
2024-12-16	0.900	0.909	0.900	0.904	0.904	148
2024-12-13	0.905	0.920	0.905	0.908	0.908	3,643
2024-12-12	0.916	0.916	0.904	0.911	0.911	510
2024-12-11	0.939	0.951	0.907	0.920	0.920	2,025
2024-12-10	0.948	0.951	0.926	0.929	0.929	2,172
2024-12-09	0.948	0.948	0.925	0.948	0.948	6,802
2024-12-06	0.917	0.954	0.912	0.954	0.954	17,186
2024-12-05	0.915	0.916	0.901	0.916	0.916	2,409
2024-12-04	0.899	0.914	0.895	0.905	0.905	1,276
2024-12-03	0.914	0.915	0.898	0.904	0.904	403
2024-12-02	0.915	0.920	0.909	0.909	0.909	103
2024-11-29	0.919	0.919	0.903	0.913	0.913	4,961

← NewerPage 8 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.