UK Markets closed

Heidelberger Druckmaschinen Aktiengesellschaft (HDD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
1.8190+0.0220 (+1.22%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 May 20221.83101.87701.83101.87701.8770774,139
25 May 20221.79601.79601.79601.79601.7960-
24 May 20221.83301.84201.79301.79601.7960859,380
23 May 20221.85001.86601.82001.84401.8440833,482
20 May 20221.80001.87701.79001.81901.81901,334,656
19 May 20221.83301.83301.83301.83301.8330-
18 May 20221.91401.94201.83001.83301.8330847,618
17 May 20221.87101.94001.87101.90801.9080962,224
16 May 20221.86701.88201.81501.86301.8630834,922
13 May 20221.78001.78001.78001.78001.7800-
12 May 20221.74901.78901.66801.78001.78003,033,369
11 May 20221.80501.80501.80501.80501.8050-
10 May 20221.81301.85801.80501.80501.80501,461,576
09 May 20221.94401.94401.94401.94401.9440-
06 May 20221.94401.94401.94401.94401.9440-
05 May 20222.13202.18401.92901.94401.94402,331,950
04 May 20222.11402.12602.06402.08002.08001,239,197
03 May 20222.09202.13602.08602.09602.0960710,710
02 May 20222.11002.11802.02602.09002.0900967,258
29 Apr 20222.14802.18202.12202.13202.1320760,781
28 Apr 20222.15002.16002.08602.10202.10201,090,230
27 Apr 20222.14002.14002.14002.14002.1400-
26 Apr 20222.14002.14002.14002.14002.1400-
25 Apr 20222.17402.21402.14002.14002.1400854,543
22 Apr 20222.28002.28002.28002.28002.2800-
21 Apr 20222.28002.28002.28002.28002.2800-
20 Apr 20222.22002.30802.18802.28002.28001,246,750
19 Apr 20222.14002.21602.11402.20802.20801,106,260
14 Apr 20222.15002.16602.11602.15202.1520510,688
13 Apr 20222.12602.15602.10002.13402.1340475,372
12 Apr 20222.11802.16002.08202.15202.1520954,213
11 Apr 20222.15002.20202.13002.16002.16001,142,767
08 Apr 20222.25002.25202.17602.21002.2100903,704
07 Apr 20222.24802.29002.19402.21402.21401,332,401
06 Apr 20222.35402.37202.22002.25202.25201,175,778
05 Apr 20222.43002.51002.36002.37802.37801,056,253
04 Apr 20222.43402.45402.36602.43602.4360775,391
01 Apr 20222.41002.44002.37402.41802.4180559,731
31 Mar 20222.46002.49502.38502.39002.3900874,433
30 Mar 20222.59502.59502.42502.45002.45001,765,195
29 Mar 20222.51502.63002.50502.63002.6300998,025
28 Mar 20222.49502.52502.42002.46502.46501,090,451
25 Mar 20222.52502.54002.42002.45002.4500943,271
24 Mar 20222.63502.66002.50502.51002.51001,476,108
23 Mar 20222.68002.71002.63002.66502.66501,126,432
22 Mar 20222.69002.71002.61002.63502.6350864,549
21 Mar 20222.60502.72002.60502.68002.68001,465,361
18 Mar 20222.59002.62502.52502.62502.6250852,603
17 Mar 20222.59002.62502.56002.61502.61501,067,165
16 Mar 20222.49002.59502.47502.58502.58501,736,699
15 Mar 20222.43502.45002.37002.42002.42001,413,328
14 Mar 20222.42002.50502.42002.46502.46501,122,495
11 Mar 20222.35002.47002.32502.38502.38501,676,213
10 Mar 20222.36502.39502.29002.30002.30001,877,229
09 Mar 20222.30002.37502.25002.37502.37501,583,732
08 Mar 20222.05002.24002.04502.18002.18002,002,267
07 Mar 20222.09502.19501.94602.10002.10004,475,381
04 Mar 20222.35502.36002.22002.22002.22002,202,378
03 Mar 20222.42002.47502.38002.40002.40001,935,970
02 Mar 20222.33002.45502.28002.43002.43002,478,293
01 Mar 20222.50002.54002.37502.38002.38001,393,822
28 Feb 20222.55002.55002.40502.52002.52001,546,343
25 Feb 20222.42002.53002.35502.50502.50501,980,491
24 Feb 20222.38002.40002.22002.36502.36503,587,420
23 Feb 20222.38502.49002.38502.41502.41501,864,848
22 Feb 20222.28002.44502.24002.39002.39003,296,504
21 Feb 20222.63002.63502.37002.38502.38502,589,744
18 Feb 20222.64502.68002.60002.62002.62001,261,422
17 Feb 20222.71502.80502.61002.65002.65002,976,115
16 Feb 20222.68002.80002.67502.75002.75002,336,636
15 Feb 20222.53002.68002.53002.65502.65502,388,451
14 Feb 20222.65002.66502.53002.54002.54003,403,563
11 Feb 20223.00003.00002.72002.76502.76506,166,242
10 Feb 20222.93503.10002.83503.07003.07003,922,135
09 Feb 20222.65002.96002.63002.94002.94005,784,647
08 Feb 20222.63502.64002.53502.57502.57501,537,156
07 Feb 20222.68502.68502.58002.62502.62501,171,291
04 Feb 20222.72502.75502.64002.68002.6800831,060
03 Feb 20222.78002.80502.70502.74002.7400835,576
02 Feb 20222.77502.83002.75502.77502.77501,397,116
01 Feb 20222.78002.79502.70002.74502.7450860,773
31 Jan 20222.67502.79502.67502.75502.75501,559,304
28 Jan 20222.65002.67002.56502.61502.6150890,028
27 Jan 20222.57002.69502.52502.66002.66001,258,063
26 Jan 20222.60002.68002.58502.65002.65001,030,185
25 Jan 20222.47002.56502.39002.54502.54502,672,688
24 Jan 20222.62002.63002.39002.41502.41503,118,358
21 Jan 20222.72502.73502.58002.64002.64002,201,378
20 Jan 20222.72002.79502.70002.78002.78001,218,194
19 Jan 20222.77502.79502.68502.70502.70502,213,096
18 Jan 20222.86502.87002.75502.82002.8200817,102
17 Jan 20222.72002.87002.67502.86502.86501,192,342
14 Jan 20222.75502.80002.68502.70002.7000818,935
13 Jan 20222.83502.83502.75502.79002.7900987,259
12 Jan 20222.75002.87002.73002.84002.84001,216,125
11 Jan 20222.72502.74002.65002.71502.71501,929,061
10 Jan 20222.92502.95002.64502.67002.67002,334,722
07 Jan 20222.95502.95502.88502.94002.9400759,173
06 Jan 20222.90002.99002.86502.94502.94501,101,089
05 Jan 20223.04003.14002.96002.96502.96501,825,687
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...