HDD.DE - Heidelberger Druckmaschinen Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20200.90000.90000.87700.89200.8920754,693
Feb 20, 20200.91450.91450.89000.89000.8900706,424
Feb 19, 20200.91000.91000.89600.90200.9020468,998
Feb 18, 20200.91050.91500.88950.89850.8985970,678
Feb 17, 20200.94500.94500.90800.91300.9130383,711
Feb 14, 20200.94000.94600.91100.91550.9155711,666
Feb 13, 20200.94200.95250.91450.92000.9200878,553
Feb 12, 20200.92050.95700.92000.94000.94001,470,024
Feb 11, 20200.92000.92800.88900.92100.9210709,788
Feb 10, 20200.91000.91950.87500.89850.89851,333,035
Feb 07, 20200.92950.92950.89900.91550.9155431,690
Feb 06, 20200.91000.93000.91000.93000.9300237,006
Feb 05, 20200.91650.93350.89500.90450.9045499,997
Feb 04, 20200.88050.90700.88050.90150.9015377,852
Feb 03, 20200.90750.91150.87000.87300.87301,374,404
Jan 31, 20200.90100.91550.88250.89200.8920603,180
Jan 30, 20200.94800.94800.89600.90100.90101,253,695
Jan 29, 20200.95500.95500.92500.93400.9340644,150
Jan 28, 20200.94000.95500.91000.95250.9525939,688
Jan 27, 20200.91500.93050.88200.92450.9245891,692
Jan 24, 20200.94000.94800.91850.92000.9200822,042
Jan 23, 20200.95600.96350.91800.93350.93351,480,220
Jan 22, 20200.99901.01800.92550.95300.95302,055,888
Jan 21, 20200.98001.03800.96200.98200.98201,767,380
Jan 20, 20201.05801.07701.05801.06801.0680327,541
Jan 17, 20201.07001.09801.06701.06701.0670395,891
Jan 16, 20201.07001.09001.06401.07001.0700496,902
Jan 15, 20201.08901.12101.07201.07501.0750459,409
Jan 14, 20201.09101.11901.07101.10501.1050739,536
Jan 13, 20201.10701.11301.07101.10201.1020898,649
Jan 10, 20201.11401.13001.10401.11301.1130310,502
Jan 09, 20201.13401.14701.11101.12001.1200352,118
Jan 08, 20201.15501.16501.13501.13701.1370266,120
Jan 07, 20201.11101.17501.11101.16001.1600579,432
Jan 06, 20201.15101.15101.10501.11401.1140533,694
Jan 03, 20201.18101.19201.14901.15101.1510357,032
Jan 02, 20201.15101.19001.15101.19001.1900364,904
Dec 30, 20191.15201.16901.13701.15001.1500542,436
Dec 27, 20191.14001.20601.14001.18301.18301,172,941
Dec 23, 20191.16901.18301.11701.13901.13901,611,220
Dec 20, 20191.18001.19001.16101.17501.17501,077,822
Dec 19, 20191.20701.21601.17501.17801.17801,073,245
Dec 18, 20191.22801.23801.21301.22701.2270420,914
Dec 17, 20191.19601.23701.18101.23001.2300743,204
Dec 16, 20191.23101.23801.19501.19501.1950974,704
Dec 13, 20191.20101.23601.20101.23201.2320763,975
Dec 12, 20191.19901.21701.18401.19101.1910337,337
Dec 11, 20191.19101.20601.18001.19301.1930471,071
Dec 10, 20191.20701.21401.17201.20001.2000562,910
Dec 09, 20191.24001.24401.20101.21601.2160859,000
Dec 06, 20191.22901.24801.21801.23101.2310241,535
Dec 05, 20191.24601.25001.21201.21701.2170292,502
Dec 04, 20191.20001.25801.20001.23301.2330630,278
Dec 03, 20191.19401.22401.19401.20701.2070309,560
Dec 02, 20191.23001.24501.19301.20701.20701,277,873
Nov 29, 20191.24101.25601.23401.24901.2490206,181
Nov 28, 20191.24901.26501.23901.24501.2450159,937
Nov 27, 20191.27201.27201.25101.26001.2600238,908
Nov 26, 20191.25601.27501.24501.26101.2610632,164
Nov 25, 20191.28901.28901.25801.27101.2710258,072
Nov 22, 20191.30601.31601.26301.26601.2660709,091
Nov 21, 20191.28501.33501.27001.30701.3070403,102
Nov 20, 20191.30901.30901.27001.27001.2700315,828
Nov 19, 20191.30701.32401.29001.31401.3140473,842
Nov 18, 20191.29901.34501.28501.28801.2880447,975
Nov 15, 20191.30601.31201.26001.31001.3100509,466
Nov 14, 20191.32001.32401.30001.30501.3050389,051
Nov 13, 20191.34901.35701.30501.30801.3080615,821
Nov 12, 20191.35501.35501.33001.34701.3470474,431
Nov 11, 20191.32001.37001.32001.34401.3440422,135
Nov 08, 20191.34701.37401.32001.33901.3390644,168
Nov 07, 20191.32701.37701.32001.35201.35202,153,077
Nov 06, 20191.29001.37701.26001.33001.33003,838,259
Nov 05, 20191.19301.20401.16101.19301.1930635,562
Nov 04, 20191.15501.19701.14901.19001.1900593,842
Nov 01, 20191.17401.17401.14101.14901.1490311,559
Oct 31, 20191.17601.18001.15301.16501.1650385,601
Oct 30, 20191.17701.19001.17001.18601.1860251,518
Oct 29, 20191.15501.20001.13601.18601.18601,034,250
Oct 28, 20191.15201.17101.14501.15201.1520548,499
Oct 25, 20191.14201.15901.14201.15301.1530192,944
Oct 24, 20191.16301.18101.14501.14501.1450388,869
Oct 23, 20191.16001.17101.15601.16001.1600217,547
Oct 22, 20191.20901.21701.15801.16001.1600418,411
Oct 21, 20191.17901.20401.16801.20101.2010705,382
Oct 18, 20191.14901.18801.14901.16701.1670296,335
Oct 17, 20191.16301.18601.15501.16301.1630720,586
Oct 16, 20191.15101.18801.15101.17101.1710561,747
Oct 15, 20191.17001.19001.15201.16001.1600399,532
Oct 14, 20191.13901.19001.12501.17601.1760604,173
Oct 11, 20191.14401.14401.11801.13601.1360341,005
Oct 10, 20191.10001.13301.10001.13201.1320247,273
Oct 09, 20191.12401.14601.10301.10701.1070315,690
Oct 08, 20191.08701.12601.07001.11601.1160400,249
Oct 07, 20191.06101.11501.06001.08701.0870336,214
Oct 04, 20191.09401.10901.07001.08101.0810302,318
Oct 02, 20191.12801.13601.09001.09301.0930358,479
Oct 01, 20191.12101.16201.10601.12401.1240230,020
Sep 30, 20191.15101.16601.12101.13101.1310476,077
Sep 27, 20191.06501.18101.06201.13401.1340480,094
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...