Heidelberger Druckmaschinen O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.893 | 0.904 | 0.890 | 0.904 | 0.904 | 429 |
| 2024-11-27 | 0.883 | 0.896 | 0.881 | 0.884 | 0.884 | 1,338 |
| 2024-11-26 | 0.904 | 0.911 | 0.886 | 0.886 | 0.886 | 272 |
| 2024-11-25 | 0.905 | 0.925 | 0.904 | 0.917 | 0.917 | 1,452 |
| 2024-11-22 | 0.904 | 0.914 | 0.894 | 0.906 | 0.906 | 1,938 |
| 2024-11-21 | 0.918 | 0.924 | 0.901 | 0.919 | 0.919 | 3,106 |
| 2024-11-20 | 0.906 | 0.906 | 0.893 | 0.893 | 0.893 | 18,446 |
| 2024-11-19 | 0.928 | 0.928 | 0.904 | 0.911 | 0.911 | 5,918 |
| 2024-11-18 | 0.956 | 0.970 | 0.930 | 0.939 | 0.939 | 314 |
| 2024-11-15 | 0.957 | 0.958 | 0.938 | 0.939 | 0.939 | 346 |
| 2024-11-14 | 0.943 | 0.977 | 0.940 | 0.960 | 0.960 | 7,950 |
| 2024-11-13 | 1.008 | 1.014 | 0.846 | 0.942 | 0.942 | 19,503 |
| 2024-11-12 | 0.986 | 1.018 | 0.976 | 0.984 | 0.984 | 9,611 |
| 2024-11-11 | 0.967 | 0.990 | 0.962 | 0.990 | 0.990 | 1,465 |
| 2024-11-08 | 0.975 | 0.979 | 0.950 | 0.950 | 0.950 | 1,829 |
| 2024-11-07 | 0.958 | 0.965 | 0.958 | 0.958 | 0.958 | 898 |
| 2024-11-06 | 0.959 | 0.975 | 0.938 | 0.949 | 0.949 | 3,009 |
| 2024-11-05 | 0.963 | 0.967 | 0.952 | 0.961 | 0.961 | 3,656 |
| 2024-11-04 | 0.968 | 0.973 | 0.941 | 0.949 | 0.949 | 1,484 |
| 2024-11-01 | 0.960 | 0.960 | 0.948 | 0.948 | 0.948 | 160 |
| 2024-10-31 | 0.960 | 0.960 | 0.942 | 0.953 | 0.953 | 2,383 |
| 2024-10-30 | 0.959 | 0.965 | 0.958 | 0.959 | 0.959 | 2,869 |
| 2024-10-29 | 0.975 | 0.980 | 0.963 | 0.968 | 0.968 | 421 |
| 2024-10-28 | 0.956 | 0.994 | 0.951 | 0.965 | 0.965 | 115 |
| 2024-10-25 | 0.952 | 1.000 | 0.952 | 0.955 | 0.955 | 475 |
| 2024-10-24 | 0.950 | 0.968 | 0.950 | 0.950 | 0.950 | 824 |
| 2024-10-23 | 0.963 | 0.993 | 0.948 | 0.950 | 0.950 | 1,799 |
| 2024-10-22 | 0.975 | 0.994 | 0.952 | 0.964 | 0.964 | 1,185 |
| 2024-10-21 | 0.953 | 0.993 | 0.951 | 0.954 | 0.954 | 5,177 |
| 2024-10-18 | 0.982 | 0.991 | 0.961 | 0.961 | 0.961 | 130 |
| 2024-10-17 | 0.966 | 1.020 | 0.957 | 0.978 | 0.978 | 3,381 |
| 2024-10-16 | 0.964 | 0.970 | 0.951 | 0.958 | 0.958 | 866 |
| 2024-10-15 | 0.960 | 0.978 | 0.948 | 0.948 | 0.948 | 4,496 |
| 2024-10-14 | 0.986 | 0.991 | 0.951 | 0.971 | 0.971 | 8,978 |
| 2024-10-11 | 0.982 | 0.996 | 0.972 | 0.973 | 0.973 | 4,042 |
| 2024-10-10 | 0.996 | 0.998 | 0.975 | 0.975 | 0.975 | 287 |
| 2024-10-09 | 0.994 | 1.000 | 0.988 | 1.000 | 1.000 | 4,218 |
| 2024-10-08 | 1.011 | 1.018 | 0.995 | 1.006 | 1.006 | 2,774 |
| 2024-10-07 | 1.004 | 1.026 | 1.004 | 1.016 | 1.016 | 1,602 |
| 2024-10-04 | 1.008 | 1.014 | 1.008 | 1.014 | 1.014 | 1,607 |
| 2024-10-03 | 1.005 | 1.010 | 1.000 | 1.000 | 1.000 | 206 |
| 2024-10-02 | 1.023 | 1.034 | 1.002 | 1.006 | 1.006 | 1,836 |
| 2024-10-01 | 1.046 | 1.052 | 1.013 | 1.013 | 1.013 | 5,416 |
| 2024-09-30 | 1.026 | 1.060 | 1.026 | 1.052 | 1.052 | 14,973 |
| 2024-09-27 | 1.015 | 1.036 | 1.010 | 1.031 | 1.031 | 5,476 |
| 2024-09-26 | 1.008 | 1.028 | 1.001 | 1.009 | 1.009 | 5,437 |
| 2024-09-25 | 0.998 | 1.012 | 0.998 | 1.007 | 1.007 | 1,481 |
| 2024-09-24 | 1.015 | 1.028 | 1.004 | 1.007 | 1.007 | 5,938 |
| 2024-09-23 | 1.040 | 1.040 | 0.998 | 1.006 | 1.006 | 1,597 |
| 2024-09-20 | 1.068 | 1.098 | 1.032 | 1.044 | 1.044 | 206,867 |
| 2024-09-19 | 1.048 | 1.070 | 1.048 | 1.066 | 1.066 | 3,174 |
| 2024-09-18 | 1.027 | 1.050 | 1.020 | 1.031 | 1.031 | 7,848 |
| 2024-09-17 | 1.003 | 1.030 | 0.995 | 1.025 | 1.025 | 17,192 |
| 2024-09-16 | 1.009 | 1.016 | 0.988 | 0.988 | 0.988 | 6,009 |
| 2024-09-13 | 1.011 | 1.021 | 0.991 | 1.021 | 1.021 | 193 |
| 2024-09-12 | 1.023 | 1.028 | 1.003 | 1.003 | 1.003 | 2,756 |
| 2024-09-11 | 0.998 | 1.014 | 0.998 | 0.998 | 0.998 | 2,100 |
| 2024-09-10 | 1.017 | 1.018 | 0.996 | 1.013 | 1.013 | 5,688 |
| 2024-09-09 | 1.001 | 1.014 | 0.987 | 0.994 | 0.994 | 7,647 |
| 2024-09-06 | 1.028 | 1.028 | 0.994 | 0.994 | 0.994 | 1,825 |
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.