Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany · Delayed Price · Currency is EUR 1.990
-0.015 (-0.75%)
At close: Dec 19, 2025
ETR:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.99 | 2.01 | 1.94 | 1.99 | 1.99 | -0.75% | 591,743 |
| Dec 18, 2025 | 2.04 | 2.10 | 1.97 | 2.01 | 2.01 | -2.67% | 1,116,701 |
| Dec 17, 2025 | 1.95 | 2.12 | 1.92 | 2.06 | 2.06 | 5.53% | 2,129,209 |
| Dec 16, 2025 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | -1.01% | 343,354 |
| Dec 15, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.28% | 420,630 |
| Dec 12, 2025 | 1.90 | 1.98 | 1.90 | 1.93 | 1.93 | -0.52% | 674,631 |
| Dec 11, 2025 | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | 1.47% | 495,640 |
| Dec 10, 2025 | 1.94 | 1.95 | 1.90 | 1.91 | 1.91 | -2.35% | 397,038 |
| Dec 9, 2025 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | 1.35% | 600,558 |
| Dec 8, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -0.82% | 262,456 |
| Dec 5, 2025 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | 1.04% | 618,072 |
| Dec 4, 2025 | 1.86 | 1.96 | 1.86 | 1.93 | 1.93 | 4.33% | 984,267 |
| Dec 3, 2025 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 0.65% | 405,534 |
| Dec 2, 2025 | 1.91 | 1.91 | 1.82 | 1.83 | 1.83 | -4.18% | 688,463 |
| Dec 1, 2025 | 1.90 | 1.91 | 1.86 | 1.91 | 1.91 | - | 356,708 |
| Nov 28, 2025 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | 2.13% | 423,992 |
| Nov 27, 2025 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | -0.11% | 404,948 |
| Nov 26, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | - | 285,661 |
| Nov 25, 2025 | 1.88 | 1.88 | 1.83 | 1.88 | 1.88 | -0.11% | 457,058 |
| Nov 24, 2025 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | 0.54% | 273,237 |
| Nov 21, 2025 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | -0.85% | 523,799 |
| Nov 20, 2025 | 1.92 | 1.94 | 1.86 | 1.88 | 1.88 | 0.86% | 508,046 |
| 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 |