Heidelberger Druckmaschinen AG (HDD.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 1,000 |
| Apr 25, 2024 | 0.9050 | 0.9050 | 0.8670 | 0.8670 | 0.8670 | 1,000 |
| Apr 24, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| Apr 23, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| Apr 22, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| Apr 19, 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
| Apr 18, 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
| Apr 17, 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
| Apr 16, 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| Apr 15, 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| Apr 12, 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| Apr 11, 2024 | 1.0340 | 1.0340 | 1.0220 | 1.0220 | 1.0220 | 147 |
| Apr 10, 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| Apr 09, 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
| Apr 08, 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| Apr 05, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| Apr 04, 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| Apr 03, 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| Apr 02, 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| Mar 28, 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| Mar 27, 2024 | 1.0020 | 1.0100 | 1.0020 | 1.0100 | 1.0100 | 200 |
| Mar 26, 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
| Mar 25, 2024 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | - |
| Mar 22, 2024 | 0.9840 | 0.9990 | 0.9840 | 0.9990 | 0.9990 | 200 |
| Mar 21, 2024 | 1.0040 | 1.0040 | 0.9895 | 0.9895 | 0.9895 | 10 |
| Mar 20, 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| Mar 19, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Mar 18, 2024 | 0.9945 | 0.9945 | 0.9945 | 0.9945 | 0.9945 | - |
| Mar 15, 2024 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | - |
| Mar 14, 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| Mar 13, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 12, 2024 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
| Mar 11, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Mar 08, 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| Mar 07, 2024 | 1.0080 | 1.0300 | 1.0080 | 1.0300 | 1.0300 | 50 |
| Mar 06, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 05, 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| Mar 04, 2024 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
| Mar 01, 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
| Feb 29, 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
| Feb 28, 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| Feb 27, 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| Feb 26, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| Feb 23, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| Feb 22, 2024 | 1.0100 | 1.0570 | 1.0100 | 1.0570 | 1.0570 | 5,000 |
| Feb 21, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 20, 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| Feb 19, 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| Feb 16, 2024 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | - |
| Feb 15, 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| Feb 14, 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| Feb 13, 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
| Feb 12, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Feb 09, 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| Feb 08, 2024 | 0.9435 | 0.9435 | 0.9435 | 0.9435 | 0.9435 | 4 |
| Feb 07, 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| Feb 06, 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
| Feb 05, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| Feb 02, 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| Feb 01, 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| Jan 31, 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| Jan 30, 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| Jan 29, 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| Jan 26, 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| Jan 25, 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| Jan 24, 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| Jan 23, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Jan 22, 2024 | 1.1080 | 1.1080 | 1.0980 | 1.0980 | 1.0980 | 2,500 |
| Jan 19, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Jan 18, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| Jan 17, 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| Jan 16, 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| Jan 15, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Jan 12, 2024 | 1.1450 | 1.1750 | 1.1450 | 1.1750 | 1.1750 | 500 |
| Jan 11, 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
| Jan 10, 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| Jan 09, 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
| Jan 08, 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| Jan 05, 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| Jan 04, 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
| Jan 03, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Jan 02, 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
| Dec 29, 2023 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| Dec 28, 2023 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| Dec 27, 2023 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | - |
| Dec 22, 2023 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
| Dec 21, 2023 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
| Dec 20, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Dec 19, 2023 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
| Dec 18, 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Dec 15, 2023 | 1.1820 | 1.1950 | 1.1820 | 1.1950 | 1.1950 | 500 |
| Dec 14, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Dec 13, 2023 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
| Dec 12, 2023 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Dec 11, 2023 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| Dec 08, 2023 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
| Dec 07, 2023 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| Dec 06, 2023 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| Dec 05, 2023 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | - |
| Dec 04, 2023 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.