Heidelberg Pharma AG (HPHA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:50PM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 2.8100 | 2.8100 | 2.6700 | 2.7500 | 2.7500 | 13,206 |
| 17 June 2024 | 2.8700 | 2.8800 | 2.7800 | 2.8500 | 2.8500 | 820 |
| 14 June 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 13 June 2024 | 2.8500 | 2.9100 | 2.8200 | 2.9100 | 2.9100 | 6,906 |
| 12 June 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 11,853 |
| 11 June 2024 | 2.8400 | 2.8500 | 2.8300 | 2.8300 | 2.8300 | 6,153 |
| 10 June 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 07 June 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 7,611 |
| 06 June 2024 | 2.8300 | 2.9500 | 2.8300 | 2.9500 | 2.9500 | 2,841 |
| 05 June 2024 | 2.8800 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 6,634 |
| 04 June 2024 | 2.9100 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | 1,668 |
| 03 June 2024 | 2.9200 | 2.9200 | 2.8300 | 2.8300 | 2.8300 | 1,794 |
| 31 May 2024 | 2.8500 | 2.9100 | 2.8500 | 2.8900 | 2.8900 | 4,469 |
| 30 May 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 29 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 28 May 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 992 |
| 27 May 2024 | 2.9000 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 478 |
| 24 May 2024 | 2.8600 | 2.9400 | 2.8500 | 2.9400 | 2.9400 | 1,600 |
| 23 May 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 8,145 |
| 22 May 2024 | 2.9800 | 2.9800 | 2.9600 | 2.9700 | 2.9700 | 304 |
| 21 May 2024 | 2.9500 | 2.9700 | 2.9500 | 2.9700 | 2.9700 | 1 |
| 20 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 17 May 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9700 | 2.9700 | 630 |
| 16 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 15 May 2024 | 2.9900 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 3,650 |
| 14 May 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 958 |
| 13 May 2024 | 2.9400 | 3.0000 | 2.9400 | 2.9900 | 2.9900 | 1,052 |
| 10 May 2024 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | 3.0100 | 3,224 |
| 09 May 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 08 May 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 1,510 |
| 07 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 10,135 |
| 06 May 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 03 May 2024 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | 2.9800 | 121 |
| 02 May 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 7,119 |
| 30 Apr 2024 | 2.9900 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 17,657 |
| 29 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 380 |
| 26 Apr 2024 | 3.0300 | 3.0400 | 2.9700 | 2.9700 | 2.9700 | 4,704 |
| 25 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 24 Apr 2024 | 3.0500 | 3.0500 | 3.0400 | 3.0400 | 3.0400 | 4,000 |
| 23 Apr 2024 | 3.1100 | 3.1200 | 3.0300 | 3.0800 | 3.0800 | 2,687 |
| 22 Apr 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 1,279 |
| 19 Apr 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 780 |
| 18 Apr 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 4,406 |
| 17 Apr 2024 | 3.0600 | 3.0700 | 2.9600 | 2.9600 | 2.9600 | 27,716 |
| 16 Apr 2024 | 3.0500 | 3.0500 | 2.9700 | 3.0300 | 3.0300 | 6,387 |
| 15 Apr 2024 | 3.0500 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 84 |
| 12 Apr 2024 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | 3.0500 | 1 |
| 11 Apr 2024 | 3.0200 | 3.0200 | 2.9600 | 3.0100 | 3.0100 | 3,905 |
| 10 Apr 2024 | 3.0300 | 3.0600 | 2.9900 | 3.0200 | 3.0200 | 15,238 |
| 09 Apr 2024 | 3.0700 | 3.0700 | 3.0600 | 3.0600 | 3.0600 | 5,000 |
| 08 Apr 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0600 | 3.0600 | 8,981 |
| 05 Apr 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 13 |
| 04 Apr 2024 | 3.0200 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 5,431 |
| 03 Apr 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 5,437 |
| 02 Apr 2024 | 3.1400 | 3.1400 | 3.0700 | 3.0700 | 3.0700 | 6,716 |
| 28 Mar 2024 | 3.0900 | 3.1200 | 3.0700 | 3.1200 | 3.1200 | 11,623 |
| 27 Mar 2024 | 3.1700 | 3.2500 | 3.0700 | 3.0700 | 3.0700 | 16,717 |
| 26 Mar 2024 | 3.0300 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 5,980 |
| 25 Mar 2024 | 3.1000 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 31,880 |
| 22 Mar 2024 | 3.0900 | 3.1000 | 3.0700 | 3.0900 | 3.0900 | 19,122 |
| 21 Mar 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 20,170 |
| 20 Mar 2024 | 3.0000 | 3.0000 | 2.8700 | 3.0000 | 3.0000 | 12,652 |
| 19 Mar 2024 | 3.0500 | 3.0600 | 2.9600 | 3.0000 | 3.0000 | 9,019 |
| 18 Mar 2024 | 3.0300 | 3.0500 | 3.0300 | 3.0300 | 3.0300 | 5,514 |
| 15 Mar 2024 | 3.0400 | 3.0400 | 3.0100 | 3.0300 | 3.0300 | 1,663 |
| 14 Mar 2024 | 3.0400 | 3.0400 | 3.0300 | 3.0400 | 3.0400 | 4,727 |
| 13 Mar 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | 330 |
| 12 Mar 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0700 | 3.0700 | 12,964 |
| 11 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 08 Mar 2024 | 3.1500 | 3.1700 | 3.1500 | 3.1700 | 3.1700 | 2,284 |
| 07 Mar 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 4,095 |
| 06 Mar 2024 | 3.2100 | 3.2200 | 3.1600 | 3.1700 | 3.1700 | 15,323 |
| 05 Mar 2024 | 3.1300 | 3.2500 | 3.0500 | 3.0500 | 3.0500 | 20,284 |
| 04 Mar 2024 | 3.1300 | 3.6000 | 3.1300 | 3.2000 | 3.2000 | 110,526 |
| 01 Mar 2024 | 3.0800 | 3.1200 | 3.0600 | 3.0600 | 3.0600 | 1,199 |
| 29 Feb 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0600 | 3.0600 | 1,435 |
| 28 Feb 2024 | 3.0800 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 4,582 |
| 27 Feb 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0900 | 3.0900 | 3,445 |
| 26 Feb 2024 | 3.0400 | 3.0900 | 2.9600 | 3.0700 | 3.0700 | 6,701 |
| 23 Feb 2024 | 3.0200 | 3.0900 | 3.0200 | 3.0700 | 3.0700 | 20,890 |
| 22 Feb 2024 | 3.0300 | 3.0700 | 3.0300 | 3.0500 | 3.0500 | 15,068 |
| 21 Feb 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0400 | 3.0400 | 15,364 |
| 20 Feb 2024 | 3.0000 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 9,417 |
| 19 Feb 2024 | 2.9900 | 3.0400 | 2.9900 | 3.0400 | 3.0400 | 10,000 |
| 16 Feb 2024 | 2.9500 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 17,573 |
| 15 Feb 2024 | 3.1000 | 3.1000 | 2.9300 | 2.9300 | 2.9300 | 15,331 |
| 14 Feb 2024 | 3.1100 | 3.1100 | 3.0300 | 3.0300 | 3.0300 | 6,320 |
| 13 Feb 2024 | 3.1900 | 3.2500 | 3.1100 | 3.1500 | 3.1500 | 15,266 |
| 12 Feb 2024 | 3.1500 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 3,244 |
| 09 Feb 2024 | 3.2900 | 3.3000 | 3.2000 | 3.2100 | 3.2100 | 6,442 |
| 08 Feb 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 2,300 |
| 07 Feb 2024 | 3.2400 | 3.3100 | 3.2400 | 3.2700 | 3.2700 | 7,350 |
| 06 Feb 2024 | 3.2500 | 3.3000 | 3.2100 | 3.2800 | 3.2800 | 26,014 |
| 05 Feb 2024 | 3.2000 | 3.2700 | 3.1900 | 3.2700 | 3.2700 | 21,498 |
| 02 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 01 Feb 2024 | 3.2100 | 3.2100 | 3.1500 | 3.1800 | 3.1800 | 137 |
| 31 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 30 Jan 2024 | 3.2000 | 3.2300 | 3.1000 | 3.2000 | 3.2000 | 5,380 |
| 29 Jan 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 2,173 |
| 26 Jan 2024 | 3.3200 | 3.3400 | 3.2200 | 3.2400 | 3.2400 | 7,454 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.