Heidelberger Druckmaschinen AG HDD
XETR · Germany · Producer Manufacturing
€1.40-0.04 (-2.85%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.40 | -2.85% | €1.43 | €1.45 | €1.39 | 286.17K |
| 2026-09-30 | €1.44 | +2.27% | €1.41 | €1.45 | €1.41 | 805.52K |
| 2026-09-29 | €1.41 | -0.21% | €1.42 | €1.43 | €1.40 | 448.06K |
| 2026-09-28 | €1.41 | +1.44% | €1.40 | €1.43 | €1.38 | 470.69K |
| 2026-09-25 | €1.39 | +1.68% | €1.37 | €1.39 | €1.37 | 353.07K |
| 2026-09-24 | €1.37 | -2.15% | €1.39 | €1.40 | €1.36 | 346.68K |
| 2026-09-23 | €1.40 | +1.16% | €1.40 | €1.40 | €1.37 | 267.26K |
| 2026-09-22 | €1.38 | +1.84% | €1.36 | €1.39 | €1.36 | 251.75K |
| 2026-09-21 | €1.36 | -0.22% | €1.36 | €1.40 | €1.35 | 662.10K |
| 2026-09-18 | €1.36 | -1.31% | €1.39 | €1.39 | €1.36 | 355.57K |
| 2026-09-17 | €1.38 | +1.10% | €1.36 | €1.40 | €1.36 | 320.66K |
| 2026-09-16 | €1.36 | -0.94% | €1.38 | €1.38 | €1.36 | 517.38K |
| 2026-09-15 | €1.38 | -0.22% | €1.38 | €1.38 | €1.36 | 629.17K |
| 2026-09-14 | €1.38 | +0.15% | €1.38 | €1.38 | €1.36 | 647.55K |
| 2026-09-11 | €1.38 | +0.07% | €1.38 | €1.39 | €1.37 | 705.56K |
| 2026-09-10 | €1.38 | -3.71% | €1.43 | €1.44 | €1.37 | 725.29K |
| 2026-09-09 | €1.43 | +0.07% | €1.41 | €1.43 | €1.41 | 387.40K |
| 2026-09-08 | €1.43 | -2.59% | €1.47 | €1.47 | €1.42 | 396.65K |
| 2026-09-07 | €1.47 | +1.73% | €1.46 | €1.48 | €1.44 | 374.49K |
| 2026-09-04 | €1.44 | -0.35% | €1.47 | €1.47 | €1.42 | 561.51K |
| 2026-09-03 | €1.45 | -0.69% | €1.46 | €1.47 | €1.44 | 406.25K |
| 2026-09-02 | €1.46 | -1.22% | €1.47 | €1.47 | €1.45 | 370.94K |
| 2026-09-01 | €1.47 | -0.54% | €1.49 | €1.51 | €1.46 | 714.69K |
| 2026-08-31 | €1.48 | -3.58% | €1.53 | €1.53 | €1.48 | 456.86K |
| 2026-08-28 | €1.54 | +0.79% | €1.53 | €1.56 | €1.52 | 874.04K |
| 2026-08-27 | €1.52 | +2.69% | €1.48 | €1.53 | €1.48 | 700.46K |
| 2026-08-26 | €1.49 | +2.63% | €1.45 | €1.49 | €1.44 | 942.00K |
| 2026-08-25 | €1.45 | +2.33% | €1.43 | €1.46 | €1.43 | 744.88K |
| 2026-08-24 | €1.41 | -0.98% | €1.43 | €1.43 | €1.40 | 382.46K |
| 2026-08-21 | €1.43 | +1.71% | €1.41 | €1.45 | €1.39 | 507.62K |
| 2026-08-20 | €1.40 | -2.43% | €1.42 | €1.45 | €1.40 | 644.21K |
| 2026-08-19 | €1.44 | +2.64% | €1.37 | €1.44 | €1.31 | 1.24M |
| 2026-08-18 | €1.40 | -1.06% | €1.42 | €1.44 | €1.39 | 760.52K |
| 2026-08-17 | €1.42 | -0.98% | €1.44 | €1.45 | €1.42 | 314.33K |
| 2026-08-14 | €1.43 | -0.90% | €1.46 | €1.46 | €1.41 | 408.43K |
| 2026-08-13 | €1.44 | +0.77% | €1.43 | €1.46 | €1.43 | 320.66K |
| 2026-08-12 | €1.43 | -0.56% | €1.43 | €1.46 | €1.42 | 327.19K |
| 2026-08-11 | €1.44 | -0.48% | €1.45 | €1.45 | €1.43 | 300.05K |
| 2026-08-10 | €1.45 | -0.96% | €1.47 | €1.47 | €1.43 | 396.66K |
| 2026-08-07 | €1.46 | +2.52% | €1.43 | €1.50 | €1.42 | 1.26M |
| 2026-08-06 | €1.43 | +1.42% | €1.41 | €1.44 | €1.40 | 613.58K |
| 2026-08-05 | €1.41 | +0.43% | €1.40 | €1.44 | €1.39 | 668.15K |
| 2026-08-04 | €1.40 | +1.74% | €1.40 | €1.41 | €1.38 | 690.49K |
| 2026-08-03 | €1.38 | +1.70% | €1.38 | €1.40 | €1.36 | 916.38K |
| 2026-07-31 | €1.35 | -1.02% | €1.36 | €1.39 | €1.35 | 779.60K |
| 2026-07-30 | €1.37 | -0.73% | €1.38 | €1.38 | €1.34 | 838.91K |
| 2026-07-29 | €1.38 | -0.29% | €1.38 | €1.39 | €1.37 | 321.19K |
| 2026-07-28 | €1.38 | +0.80% | €1.38 | €1.39 | €1.36 | 0 |
| 2026-07-27 | €1.37 | +1.33% | €1.38 | €1.39 | €1.36 | 585.28K |
| 2026-07-24 | €1.35 | +0.07% | €1.35 | €1.37 | €1.33 | 554.96K |
| 2026-07-23 | €1.35 | -2.17% | €1.38 | €1.39 | €1.33 | 582.16K |
| 2026-07-22 | €1.38 | +0.44% | €1.37 | €1.39 | €1.35 | 626.17K |
| 2026-07-21 | €1.38 | +1.78% | €1.35 | €1.38 | €1.35 | 479.56K |
| 2026-07-20 | €1.35 | +1.66% | €1.33 | €1.37 | €1.33 | 597.83K |
| 2026-07-17 | €1.33 | -2.49% | €1.35 | €1.36 | €1.32 | 406.12K |
| 2026-07-16 | €1.36 | +0.96% | €1.35 | €1.37 | €1.33 | 607.04K |
| 2026-07-15 | €1.35 | +1.66% | €1.33 | €1.36 | €1.32 | 579.89K |
| 2026-07-14 | €1.33 | -3.14% | €1.36 | €1.37 | €1.31 | 1.02M |
| 2026-07-13 | €1.37 | -0.29% | €1.38 | €1.39 | €1.35 | 693.60K |
| 2026-07-10 | €1.38 | +0.66% | €1.40 | €1.40 | €1.36 | 451.24K |
| 2026-07-09 | €1.37 | +0.66% | €1.38 | €1.38 | €1.36 | 627.27K |
| 2026-07-08 | €1.36 | -0.59% | €1.37 | €1.39 | €1.34 | 875.83K |
| 2026-07-07 | €1.37 | -1.23% | €1.41 | €1.41 | €1.37 | 1.08M |
| 2026-07-06 | €1.38 | -2.88% | €1.43 | €1.43 | €1.38 | 728.84K |
| 2026-07-03 | €1.42 | +0.78% | €1.41 | €1.43 | €1.41 | 532.88K |
| 2026-07-02 | €1.41 | +1.22% | €1.41 | €1.42 | €1.39 | 628.91K |
| 2026-07-01 | €1.39 | +0.94% | €1.39 | €1.41 | €1.36 | 746.54K |
| 2026-06-30 | €1.38 | -1.50% | €1.41 | €1.41 | €1.38 | 445.18K |
| 2026-06-29 | €1.40 | -0.07% | €1.41 | €1.43 | €1.38 | 1.03M |
| 2026-06-26 | €1.40 | -2.64% | €1.43 | €1.44 | €1.38 | 799.27K |
| 2026-06-25 | €1.44 | +4.34% | €1.48 | €1.50 | €1.40 | 1.09M |
| 2026-06-24 | €1.38 | -1.78% | €1.43 | €1.44 | €1.36 | 1.53M |
| 2026-06-23 | €1.41 | -5.25% | €1.44 | €1.47 | €1.40 | 1.22M |
| 2026-06-22 | €1.49 | -1.00% | €1.48 | €1.51 | €1.47 | 956.50K |
| 2026-06-19 | €1.50 | -2.09% | €1.55 | €1.57 | €1.50 | 1.83M |
| 2026-06-18 | €1.53 | -0.33% | €1.55 | €1.55 | €1.48 | 830.85K |
| 2026-06-17 | €1.54 | +0.46% | €1.54 | €1.54 | €1.51 | 488.49K |
| 2026-06-16 | €1.53 | -3.77% | €1.60 | €1.62 | €1.51 | 1.22M |
| 2026-06-15 | €1.59 | +1.47% | €1.63 | €1.67 | €1.59 | 1.64M |
| 2026-06-12 | €1.57 | +2.62% | €1.55 | €1.58 | €1.50 | 2.08M |
| 2026-06-11 | €1.53 | +6.19% | €1.50 | €1.61 | €1.45 | 3.11M |
| 2026-06-10 | €1.44 | +5.97% | €1.42 | €1.48 | €1.35 | 2.41M |
| 2026-06-09 | €1.36 | -0.73% | €1.36 | €1.42 | €1.36 | 1.29M |
| 2026-06-08 | €1.37 | -0.51% | €1.36 | €1.39 | €1.34 | 1.15M |
| 2026-06-05 | €1.37 | -1.58% | €1.40 | €1.40 | €1.37 | 0 |
| 2026-06-04 | €1.40 | -1.97% | €1.41 | €1.42 | €1.38 | 630.93K |
| 2026-06-03 | €1.42 | -0.97% | €1.46 | €1.47 | €1.40 | 752.60K |
| 2026-06-02 | €1.44 | +1.05% | €1.43 | €1.48 | €1.43 | 1.05M |
| 2026-06-01 | €1.42 | -3.53% | €1.48 | €1.48 | €1.42 | 748.70K |
| 2026-05-29 | €1.48 | -3.28% | €1.53 | €1.54 | €1.46 | 1.34M |