Australia markets closed

Heidelberger Druckmaschinen AG (HDD.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
1.0490+0.0270 (+2.64%)
At close: 06:54PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.02201.04901.02201.04901.0490760
27 Mar 20241.00601.02201.00601.02201.02201,000
26 Mar 20241.00201.00201.00201.00201.0020-
25 Mar 20241.00201.00201.00201.00201.0020-
22 Mar 20241.00201.00201.00201.00201.0020-
21 Mar 20241.00201.00201.00201.00201.0020-
20 Mar 20240.99200.99200.99200.99200.9920-
19 Mar 20240.99450.99450.99450.99450.9945-
18 Mar 20241.00501.00501.00001.00001.0000200
15 Mar 20241.00501.00501.00501.00501.0050-
14 Mar 20241.02001.02001.02001.02001.0200-
13 Mar 20241.02201.02201.02201.02201.0220-
12 Mar 20241.01301.02301.01301.02201.02201,600
11 Mar 20241.00701.00701.00701.00701.0070-
08 Mar 20241.01801.01801.01301.01301.01302,000
07 Mar 20241.01001.01001.01001.01001.0100186
06 Mar 20241.02901.02901.02201.02201.02201,000
05 Mar 20241.05101.05101.01701.01701.01701,000
04 Mar 20241.04401.05101.04401.05101.0510854
01 Mar 20241.03501.03501.03401.03401.03401,910
29 Feb 20241.04401.04401.04401.04401.0440-
28 Feb 20241.07401.07401.07401.07401.0740-
27 Feb 20241.05001.07401.05001.07401.07406,000
26 Feb 20241.05801.05801.05001.05001.050012,000
23 Feb 20241.06401.06401.04801.04801.04801,600
22 Feb 20241.02001.03301.02001.03301.0330150
21 Feb 20241.01501.01501.01501.01501.0150-
20 Feb 20241.01401.01601.00101.01601.01604,000
19 Feb 20241.01401.01401.01401.01401.01403,000
16 Feb 20241.01401.01401.01401.01401.0140-
15 Feb 20241.03101.03101.03101.03101.0310-
14 Feb 20241.02301.02301.02301.02301.0230-
13 Feb 20240.99500.99900.99500.99900.99901,500
12 Feb 20241.01601.01600.99500.99500.99501,500
09 Feb 20241.02201.02201.02201.02201.02201,000
08 Feb 20240.95501.02600.95501.02601.02602,000
07 Feb 20241.05501.05501.03101.03101.03104,750
06 Feb 20241.06501.06501.06501.06501.0650-
05 Feb 20241.10201.10201.10201.10201.1020-
02 Feb 20241.13201.13201.13201.13201.1320-
01 Feb 20241.09801.13201.09801.13201.13202,500
31 Jan 20241.09801.09801.09801.09801.0980-
30 Jan 20241.09601.09601.09601.09601.0960-
29 Jan 20241.10001.10001.07801.07801.07803,000
26 Jan 20241.10201.10201.10001.10001.100020,000
25 Jan 20241.12401.12401.12401.12401.1240-
24 Jan 20241.11901.11901.11901.11901.1190-
23 Jan 20241.12001.12001.11901.11901.11903,000
22 Jan 20241.12001.12001.12001.12001.1200-
19 Jan 20241.14601.14601.14601.14601.1460-
18 Jan 20241.10501.10501.10501.10501.1050-
17 Jan 20241.12101.12101.10501.10501.10503,000
16 Jan 20241.15001.15001.13201.13201.1320518
15 Jan 20241.16901.16901.16901.16901.1690-
12 Jan 20241.16701.16901.16701.16901.16902,000
11 Jan 20241.17901.17901.17501.17501.1750100
10 Jan 20241.18301.18301.18301.18301.1830-
09 Jan 20241.17501.18301.17501.18301.18307,000
08 Jan 20241.15401.17501.15401.17501.17501,000
05 Jan 20241.15401.15401.14601.14601.1460120
04 Jan 20241.18801.18801.15401.15401.15402,000
03 Jan 20241.21701.22001.21701.22001.2200750
02 Jan 20241.23501.23501.23501.23501.2350-
29 Dec 20231.20901.23101.20901.23101.2310-
28 Dec 20231.20501.20801.20501.20801.2080300
27 Dec 20231.20101.20101.20101.20101.2010-
22 Dec 20231.19801.19801.19801.19801.1980-
21 Dec 20231.20301.20301.20301.20301.2030-
20 Dec 20231.18601.19601.18601.19601.1960800
19 Dec 20231.15501.19001.15501.18601.18601,800
18 Dec 20231.19201.19201.19201.19201.1920-
15 Dec 20231.19201.19201.19201.19201.1920-
14 Dec 20231.14901.16201.14901.16201.16202,500
13 Dec 20231.16801.16801.16801.16801.1680-
12 Dec 20231.19701.19701.19701.19701.1970-
11 Dec 20231.23201.23201.19701.19701.19701,000
08 Dec 20231.24501.24501.24501.24501.2450-
07 Dec 20231.26301.26301.26301.26301.2630-
06 Dec 20231.26301.26301.26301.26301.2630-
05 Dec 20231.25901.25901.25901.25901.2590-
04 Dec 20231.25901.27801.25901.27801.27803,125
01 Dec 20231.25901.25901.25901.25901.2590-
30 Nov 20231.25301.25301.25301.25301.2530-
29 Nov 20231.24201.24201.24201.24201.2420-
28 Nov 20231.24801.24801.24801.24801.2480-
27 Nov 20231.24801.24801.24801.24801.2480-
24 Nov 20231.25601.25601.25601.25601.2560-
23 Nov 20231.25601.25601.25601.25601.2560-
22 Nov 20231.26401.26401.26401.26401.2640-
21 Nov 20231.29601.29601.29601.29601.2960-
20 Nov 20231.29601.29601.29601.29601.2960-
17 Nov 20231.29601.29601.29601.29601.2960-
16 Nov 20231.31301.31301.31301.31301.3130-
15 Nov 20231.26701.26701.26701.26701.2670-
14 Nov 20231.23201.27201.23201.27201.27203,000
13 Nov 20231.23201.23201.23201.23201.2320-
10 Nov 20231.22801.23601.22801.23601.23602,000
09 Nov 20231.20901.20901.20901.20901.2090-
08 Nov 20231.20901.20901.20901.20901.2090-
07 Nov 20231.20801.20801.20801.20801.2080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...