UK markets closed

Heidelberger Druckmaschinen Aktiengesellschaft (HDD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
0.8820+0.0280 (+3.28%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.88300.88800.86200.88200.8820794,548
25 Apr 20240.89600.89900.85400.85400.85401,599,983
24 Apr 20240.93000.93600.90000.90000.9000520,204
23 Apr 20240.93700.93700.92100.92600.9260340,024
22 Apr 20240.94000.94900.92000.93100.9310617,777
19 Apr 20240.95000.95000.92600.93100.9310487,032
18 Apr 20240.97200.97200.94200.96000.9600435,132
17 Apr 20240.98100.98100.95000.95900.9590405,622
16 Apr 20240.98100.98500.94200.94800.94801,419,341
15 Apr 20241.01801.01800.99000.99000.9900792,178
12 Apr 20241.02201.04801.00801.01001.0100515,824
11 Apr 20241.06201.06201.02001.02401.0240413,963
10 Apr 20241.04401.06401.03401.04201.0420557,372
09 Apr 20241.05801.06601.05001.05401.0540279,853
08 Apr 20241.04201.07001.04201.06001.0600348,592
05 Apr 20241.03801.05201.03201.04201.0420390,319
04 Apr 20241.04001.06001.03201.05401.0540418,068
03 Apr 20241.01201.04401.01201.04001.0400500,041
02 Apr 20241.04801.07401.01601.01601.0160748,088
28 Mar 20241.01701.04401.00801.04001.0400837,999
27 Mar 20241.03601.03601.00901.02301.0230430,334
26 Mar 20240.99851.03500.99851.01301.0130814,292
25 Mar 20240.99851.01000.99001.00201.0020439,084
22 Mar 20240.99801.00400.98700.99400.9940328,796
21 Mar 20241.01801.01800.98600.99550.9955502,711
20 Mar 20240.97351.01000.97351.00001.0000401,662
19 Mar 20240.98501.00000.96300.98600.9860829,249
18 Mar 20241.00001.01300.98800.98800.9880524,348
15 Mar 20241.00001.01700.99000.99900.9990543,165
14 Mar 20241.00801.03500.99751.00001.0000577,514
13 Mar 20241.02501.02701.01201.01401.0140338,645
12 Mar 20241.03701.04301.01601.02901.0290268,459
11 Mar 20241.00801.01600.99301.01501.0150556,844
08 Mar 20241.02601.02601.00001.00801.0080542,393
07 Mar 20241.01001.02801.00501.02401.0240247,288
06 Mar 20241.02801.03601.01101.01601.0160699,362
05 Mar 20241.04601.05201.03001.03101.0310323,939
04 Mar 20241.05101.06801.04501.05101.0510326,283
01 Mar 20241.03801.05501.03001.05201.0520329,847
29 Feb 20241.03101.03301.01601.02301.0230498,668
28 Feb 20241.07401.07401.02801.03701.0370477,970
27 Feb 20241.06001.07801.04401.07201.0720451,084
26 Feb 20241.05001.06001.04001.05801.0580422,918
23 Feb 20241.06001.06601.04001.04701.0470223,472
22 Feb 20241.02001.07401.02001.06001.0600810,872
21 Feb 20241.01701.02300.99651.02301.0230281,773
20 Feb 20241.00501.01300.99401.00901.0090413,188
19 Feb 20241.03301.03301.00601.01301.0130286,243
16 Feb 20241.01001.03501.01001.02601.0260313,174
15 Feb 20241.03601.04001.00501.00501.0050584,289
14 Feb 20241.02301.03700.99251.03401.0340665,793
13 Feb 20240.99401.03300.98701.03201.03201,099,518
12 Feb 20241.00001.01100.98000.98600.9860762,325
09 Feb 20241.03201.03200.99050.99650.9965755,571
08 Feb 20240.95001.04000.95001.00801.00801,679,118
07 Feb 20241.09101.09900.92700.92700.92702,229,564
06 Feb 20241.05001.08001.05001.06501.0650521,128
05 Feb 20241.09901.10101.05001.05401.0540876,079
02 Feb 20241.13801.13901.09401.09401.0940434,280
01 Feb 20241.13801.13801.10801.11201.1120330,173
31 Jan 20241.11201.11301.08901.10001.1000379,689
30 Jan 20241.12001.12201.09601.11601.1160262,799
29 Jan 20241.10001.10501.06601.10301.1030651,398
26 Jan 20241.10101.11201.09301.11201.1120515,477
25 Jan 20241.13701.13701.10101.10201.1020335,133
24 Jan 20241.11401.14301.11401.13601.1360391,077
23 Jan 20241.11001.13001.10901.11501.1150310,766
22 Jan 20241.08601.11701.08601.10501.1050350,706
19 Jan 20241.14001.16201.10201.10901.1090439,075
18 Jan 20241.10101.15001.09001.15001.1500479,495
17 Jan 20241.11001.11101.08601.09101.0910497,187
16 Jan 20241.14601.15401.12401.12401.1240366,012
15 Jan 20241.17501.17701.13901.15201.1520339,647
12 Jan 20241.17001.18201.16201.18201.1820239,638
11 Jan 20241.16001.17901.15201.15201.1520211,336
10 Jan 20241.19901.19901.15901.16401.1640247,095
09 Jan 20241.18701.19301.17101.18001.1800164,717
08 Jan 20241.15101.18401.14701.18001.1800218,283
05 Jan 20241.16601.17901.13801.16901.1690524,267
04 Jan 20241.15201.18001.14401.16201.1620669,952
03 Jan 20241.19901.20701.15101.16001.1600688,217
02 Jan 20241.24001.27001.19901.20201.20201,030,486
29 Dec 20231.20201.23901.20201.23901.2390471,186
28 Dec 20231.17401.22001.17401.21601.2160925,972
27 Dec 20231.19501.21901.19001.20801.2080802,325
22 Dec 20231.19801.20301.18301.20001.2000307,021
21 Dec 20231.19501.20301.18701.19801.1980317,695
20 Dec 20231.18401.20901.18301.20401.2040437,799
19 Dec 20231.13601.20001.13601.19201.1920478,366
18 Dec 20231.17401.17501.13401.14601.1460530,645
15 Dec 20231.19901.20701.18601.19001.1900512,488
14 Dec 20231.13401.19701.13401.19301.1930575,514
13 Dec 20231.16801.16801.12701.12701.1270404,487
12 Dec 20231.20701.20701.16301.16301.1630315,709
11 Dec 20231.20401.21001.18101.19601.1960262,561
08 Dec 20231.23001.23001.19901.22001.2200455,254
07 Dec 20231.25201.25201.22401.22901.2290255,168
06 Dec 20231.24501.26901.24101.25501.2550189,743
05 Dec 20231.24701.27501.23901.27001.2700148,477
04 Dec 20231.26601.29001.23701.25201.2520587,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...