Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany · Delayed Price · Currency is EUR 1.878
+0.010 (0.54%)
Nov 20, 2025, 10:54 AM CET
ETR:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -2.40% | 492,496 |
| Nov 18, 2025 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | -3.14% | 589,463 |
| Nov 17, 2025 | 1.99 | 2.00 | 1.94 | 1.98 | 1.98 | -1.20% | 303,680 |
| Nov 14, 2025 | 2.04 | 2.06 | 1.87 | 2.00 | 2.00 | -4.99% | 1,320,511 |
| Nov 13, 2025 | 1.96 | 2.17 | 1.95 | 2.11 | 2.11 | 9.75% | 2,400,243 |
| Nov 12, 2025 | 1.86 | 1.96 | 1.74 | 1.92 | 1.92 | 4.01% | 1,383,359 |
| Nov 11, 2025 | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | -2.85% | 665,931 |
| Nov 10, 2025 | 1.93 | 1.97 | 1.89 | 1.90 | 1.90 | 2.04% | 616,671 |
| Nov 7, 2025 | 1.86 | 1.91 | 1.84 | 1.86 | 1.86 | 0.32% | 563,481 |
| Nov 6, 2025 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | 0.11% | 613,876 |
| Nov 5, 2025 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -3.14% | 678,931 |
| Nov 4, 2025 | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -2.15% | 606,777 |
| Nov 3, 2025 | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | 0.10% | 324,529 |
| Oct 31, 2025 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -0.81% | 372,209 |
| Oct 30, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 383,660 |
| Oct 29, 2025 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -1.61% | 344,346 |
| Oct 28, 2025 | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | 0.30% | 319,379 |
| Oct 27, 2025 | 2.00 | 2.01 | 1.95 | 1.98 | 1.98 | 0.40% | 601,999 |
| Oct 24, 2025 | 1.98 | 2.02 | 1.94 | 1.98 | 1.98 | -1.20% | 368,493 |
| Oct 23, 2025 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 1.52% | 507,899 |
| Oct 22, 2025 | 1.97 | 2.01 | 1.95 | 1.97 | 1.97 | -0.71% | 767,138 |
| Oct 21, 2025 | 2.07 | 2.07 | 1.98 | 1.98 | 1.98 | -4.15% | 463,424 |
| Oct 20, 2025 | 2.03 | 2.09 | 2.02 | 2.07 | 2.07 | 2.73% | 422,972 |
| Oct 17, 2025 | 2.06 | 2.08 | 1.97 | 2.02 | 2.02 | -6.06% | 1,226,102 |
| Oct 16, 2025 | 2.16 | 2.17 | 2.10 | 2.15 | 2.15 | -0.69% | 634,451 |
| Oct 15, 2025 | 2.15 | 2.22 | 2.15 | 2.16 | 2.16 | 0.93% | 462,356 |
| Oct 14, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -3.60% | 694,231 |
| Oct 13, 2025 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | 1.37% | 283,047 |
| Oct 10, 2025 | 2.27 | 2.28 | 2.19 | 2.19 | 2.19 | -3.95% | 434,764 |
| Oct 9, 2025 | 2.21 | 2.29 | 2.20 | 2.28 | 2.28 | 3.40% | 776,764 |
| Oct 8, 2025 | 2.16 | 2.21 | 2.15 | 2.21 | 2.21 | 1.38% | 609,906 |
| Oct 7, 2025 | 2.29 | 2.29 | 2.13 | 2.18 | 2.18 | -7.05% | 1,388,501 |
| Oct 6, 2025 | 2.36 | 2.39 | 2.34 | 2.34 | 2.34 | -1.47% | 723,787 |
| Oct 3, 2025 | 2.34 | 2.40 | 2.33 | 2.38 | 2.38 | 1.93% | 756,592 |
| Oct 2, 2025 | 2.30 | 2.36 | 2.30 | 2.33 | 2.33 | 1.75% | 808,001 |
| Oct 1, 2025 | 2.22 | 2.29 | 2.20 | 2.29 | 2.29 | 2.23% | 640,623 |
| Sep 30, 2025 | 2.23 | 2.27 | 2.20 | 2.24 | 2.24 | 0.67% | 763,406 |
| Sep 29, 2025 | 2.21 | 2.24 | 2.20 | 2.23 | 2.23 | 1.14% | 1,395,448 |
| Sep 26, 2025 | 2.19 | 2.22 | 2.16 | 2.20 | 2.20 | 1.85% | 763,126 |
| Sep 25, 2025 | 2.11 | 2.19 | 2.11 | 2.16 | 2.16 | 1.17% | 610,303 |
| Sep 24, 2025 | 2.14 | 2.16 | 2.10 | 2.14 | 2.14 | -0.93% | 508,773 |
| Sep 23, 2025 | 2.07 | 2.19 | 2.07 | 2.16 | 2.16 | 4.61% | 1,608,231 |
| Sep 22, 2025 | 2.01 | 2.07 | 1.98 | 2.06 | 2.06 | 3.00% | 704,603 |
| Sep 19, 2025 | 1.91 | 2.01 | 1.90 | 2.00 | 2.00 | 4.60% | 1,094,524 |
| Sep 18, 2025 | 1.90 | 1.94 | 1.87 | 1.91 | 1.91 | 1.16% | 677,403 |
| Sep 17, 2025 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -1.66% | 271,994 |
| Sep 16, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | 0.31% | 475,508 |
| Sep 15, 2025 | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | 0.84% | 291,213 |
| Sep 12, 2025 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | - | 383,456 |
| Sep 11, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | -0.21% | 628,213 |