Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany · Delayed Price · Currency is EUR 1.366
+0.006 (0.44%)
At close: Mar 6, 2026
ETR:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.44% | 554,204 |
| Mar 5, 2026 | 1.36 | 1.41 | 1.35 | 1.36 | 1.36 | -0.87% | 999,683 |
| Mar 4, 2026 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 4.10% | 826,236 |
| Mar 3, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -4.91% | 1,564,523 |
| Mar 2, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | -3.35% | 728,288 |
| Feb 27, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.27% | 367,220 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -1.39% | 545,922 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.55% | 736,878 |
| Feb 24, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -1.77% | 653,267 |
| Feb 23, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -3.54% | 509,983 |
| Feb 20, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | 1.20% | 627,803 |
| Feb 19, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.95% | 425,113 |
| Feb 18, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.55% | 434,353 |
| Feb 17, 2026 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | 0.92% | 723,740 |
| Feb 16, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.03% | 375,140 |
| Feb 13, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.44% | 578,874 |
| Feb 12, 2026 | 1.57 | 1.60 | 1.52 | 1.52 | 1.52 | -2.06% | 834,422 |
| Feb 11, 2026 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | -2.02% | 804,224 |
| Feb 10, 2026 | 1.53 | 1.61 | 1.53 | 1.59 | 1.59 | 2.98% | 1,205,046 |
| Feb 9, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | 2.25% | 758,878 |
| Feb 6, 2026 | 1.56 | 1.57 | 1.48 | 1.51 | 1.51 | -5.16% | 2,208,668 |
| Feb 5, 2026 | 1.88 | 1.88 | 1.57 | 1.59 | 1.59 | -14.05% | 3,886,728 |
| Feb 4, 2026 | 1.90 | 1.93 | 1.85 | 1.85 | 1.85 | -1.80% | 821,438 |
| Feb 3, 2026 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | 1.73% | 593,793 |
| Feb 2, 2026 | 1.82 | 1.87 | 1.80 | 1.85 | 1.85 | 0.54% | 600,347 |
| Jan 30, 2026 | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -0.43% | 394,465 |
| Jan 29, 2026 | 1.89 | 1.91 | 1.84 | 1.85 | 1.85 | -2.12% | 689,682 |
| Jan 28, 2026 | 1.89 | 1.93 | 1.88 | 1.89 | 1.89 | - | 375,071 |
| Jan 27, 2026 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -3.57% | 730,943 |
| Jan 26, 2026 | 1.90 | 1.99 | 1.89 | 1.96 | 1.96 | 2.83% | 706,799 |
| Jan 23, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.45% | 341,959 |
| Jan 22, 2026 | 1.96 | 1.97 | 1.90 | 1.93 | 1.93 | 3.53% | 891,010 |
| Jan 21, 2026 | 1.89 | 1.90 | 1.80 | 1.87 | 1.87 | -0.43% | 1,131,930 |
| Jan 20, 2026 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -3.99% | 526,510 |
| Jan 19, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -4.91% | 743,657 |
| Jan 16, 2026 | 1.99 | 2.07 | 1.97 | 2.06 | 2.06 | 3.16% | 842,684 |
| Jan 15, 2026 | 1.98 | 2.04 | 1.98 | 1.99 | 1.99 | 0.71% | 674,523 |
| Jan 14, 2026 | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | -0.30% | 358,348 |
| Jan 13, 2026 | 1.97 | 2.01 | 1.95 | 1.98 | 1.98 | 0.81% | 865,376 |
| Jan 12, 2026 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -1.11% | 443,332 |
| Jan 9, 2026 | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | 1.63% | 532,038 |
| Jan 8, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -1.41% | 272,197 |
| Jan 7, 2026 | 1.97 | 2.00 | 1.95 | 1.99 | 1.99 | 1.12% | 608,803 |
| Jan 6, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -0.10% | 272,129 |
| Jan 5, 2026 | 2.05 | 2.05 | 1.93 | 1.97 | 1.97 | -4.10% | 925,485 |
| Jan 2, 2026 | 2.00 | 2.05 | 1.99 | 2.05 | 2.05 | 0.99% | 570,661 |
| Dec 30, 2025 | 2.03 | 2.06 | 1.98 | 2.03 | 2.03 | 0.74% | 520,920 |
| Dec 29, 2025 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | -0.25% | 342,879 |
| Dec 23, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 0.25% | 307,264 |
| Dec 22, 2025 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | 1.26% | 309,361 |