UK markets closed

Heidelberger Druckmaschinen AG (HDD.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.1900+0.0200 (+1.71%)
As of 11:56AM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20241.18201.19001.18201.19001.19005,500
05 Jun 20241.17001.17001.17001.17001.1700-
04 Jun 20241.18801.18801.18801.18801.1880-
03 Jun 20241.16401.16401.16401.16401.1640-
31 May 20241.14001.15201.14001.15201.15203,000
30 May 20241.16601.16601.16601.16601.1660-
29 May 20241.16801.16801.16801.16801.1680-
28 May 20241.15201.15201.15201.15201.1520-
27 May 20241.12201.14801.12201.14801.14803,000
24 May 20241.08201.09201.08201.09201.09203,000
23 May 20241.07001.07001.07001.07001.0700-
22 May 20241.09201.09201.07601.07601.0760300
21 May 20241.10401.10401.10401.10401.1040-
20 May 20241.18001.18001.18001.18001.1800-
17 May 20241.13601.16001.13601.16001.16002,151
16 May 20241.00201.00201.00201.00201.0020-
15 May 20240.97500.97500.97500.97500.9750-
14 May 20240.96000.96000.96000.96000.9600-
13 May 20240.96600.96600.96600.96600.9660-
10 May 20240.92400.92400.92400.92400.9240-
09 May 20240.96500.96500.96500.96500.9650300
08 May 20240.93100.93100.93100.93100.9310-
07 May 20240.93600.93600.93600.93600.9360-
06 May 20240.91600.91600.91600.91600.9160-
03 May 20240.92100.92100.92100.92100.9210-
02 May 20240.94000.94000.94000.94000.9400-
30 Apr 20240.93800.94400.93800.94400.94401,000
29 Apr 20240.87500.87500.87500.87500.8750-
26 Apr 20240.85500.85500.85500.85500.8550-
25 Apr 20240.90300.90300.90300.90300.9030-
24 Apr 20240.92100.92100.92100.92100.9210-
23 Apr 20240.92100.92100.92100.92100.9210-
22 Apr 20240.93600.94400.93600.94400.94401,500
19 Apr 20240.93900.93900.93900.93900.9390-
18 Apr 20240.95300.95300.95300.95300.9530-
17 Apr 20240.94700.94700.94700.94700.9470-
16 Apr 20240.98200.98200.98200.98200.9820-
15 Apr 20241.01401.01401.01401.01401.0140-
12 Apr 20241.01401.01401.01401.01401.0140-
11 Apr 20241.03201.03201.03201.03201.0320-
10 Apr 20241.04801.04801.04801.04801.0480-
09 Apr 20241.06001.06001.06001.06001.0600-
08 Apr 20241.04001.04001.04001.04001.0400-
05 Apr 20241.03801.03801.03801.03801.0380-
04 Apr 20241.03601.03601.03601.03601.0360-
03 Apr 20241.00801.00801.00801.00801.0080-
02 Apr 20241.03801.03801.03801.03801.0380-
28 Mar 20241.01501.01501.01501.01501.0150-
27 Mar 20241.00501.00501.00501.00501.0050-
26 Mar 20240.99600.99600.99600.99600.9960-
25 Mar 20240.98150.98150.98150.98150.9815-
22 Mar 20240.98601.00100.98601.00101.00101,000
21 Mar 20241.00201.00201.00201.00201.0020-
20 Mar 20240.97850.97850.97850.97850.9785-
19 Mar 20240.98850.98850.98850.98850.9885-
18 Mar 20240.98900.98900.98900.98900.9890-
15 Mar 20240.99700.99700.99700.99700.9970-
14 Mar 20241.00901.00901.00901.00901.0090-
13 Mar 20241.01301.01301.01301.01301.0130-
12 Mar 20241.01301.01301.01301.01301.0130-
11 Mar 20241.00501.00501.00501.00501.0050-
08 Mar 20241.01701.01701.01101.01101.01103,000
07 Mar 20241.01001.01001.01001.01001.0100-
06 Mar 20241.02901.02901.02201.02201.02205,000
05 Mar 20241.04801.04801.04801.04801.0480-
04 Mar 20241.04801.04801.04801.04801.0480-
01 Mar 20241.02801.02801.02801.02801.0280-
29 Feb 20241.03201.03201.03201.03201.0320-
28 Feb 20241.08501.08501.08501.08501.0850400
27 Feb 20241.04701.04701.04701.04701.0470-
26 Feb 20241.07001.07001.07001.07001.07001,000
23 Feb 20241.06401.06401.05001.05001.050012,400
22 Feb 20241.02001.02001.02001.02001.0200-
21 Feb 20241.00701.00701.00701.00701.0070-
20 Feb 20241.00301.00300.99850.99850.9985150
19 Feb 20241.01201.01201.01201.01201.0120-
16 Feb 20240.99650.99650.99650.99650.9965-
15 Feb 20241.03101.03101.03101.03101.0310-
14 Feb 20241.02201.02201.02201.02201.0220-
13 Feb 20240.98651.02000.98651.02001.020010,150
12 Feb 20240.98600.98600.98600.98600.9860-
09 Feb 20241.00701.00701.00701.00701.0070-
08 Feb 20240.95150.95150.95150.95150.9515-
07 Feb 20241.05101.05100.93850.93850.9385500
06 Feb 20241.05801.05801.05801.05801.0580-
05 Feb 20241.08201.08201.08201.08201.0820-
02 Feb 20241.10601.10601.10601.10601.1060-
01 Feb 20241.09501.09501.09501.09501.0950-
31 Jan 20241.09801.09801.09801.09801.0980-
30 Jan 20241.09701.09701.09701.09701.0970-
29 Jan 20241.09801.09801.09801.09801.0980-
26 Jan 20241.09501.09501.09501.09501.0950-
25 Jan 20241.12401.12401.12401.12401.1240-
24 Jan 20241.11701.11701.11701.11701.1170-
23 Jan 20241.09301.09301.09301.09301.0930-
22 Jan 20241.10301.10301.10301.10301.1030-
19 Jan 20241.14601.14601.14601.14601.1460-
18 Jan 20241.09601.13301.09601.13301.1330750
17 Jan 20241.11901.11901.09401.09401.0940999
16 Jan 20241.14101.14101.14101.14101.1410-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...