Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany · Delayed Price · Currency is EUR 2.375
+0.045 (1.93%)
Oct 3, 2025, 5:35 PM CET
ETR:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.34 | 2.40 | 2.33 | 2.38 | 2.38 | 2.15% | 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 | 2.19 | 2.29 | 2.29 | 2.23% | 640,623 |
| Sep 30, 2025 | 2.23 | 2.27 | 2.19 | 2.24 | 2.24 | 0.45% | 763,406 |
| Sep 29, 2025 | 2.21 | 2.24 | 2.20 | 2.23 | 2.23 | 1.36% | 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 | 1.41% | 610,303 |
| Sep 24, 2025 | 2.13 | 2.15 | 2.10 | 2.13 | 2.13 | -0.93% | 508,773 |
| Sep 23, 2025 | 2.07 | 2.19 | 2.07 | 2.15 | 2.15 | 4.37% | 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 | 4.71% | 1,094,524 |
| Sep 18, 2025 | 1.90 | 1.94 | 1.87 | 1.91 | 1.91 | 1.06% | 677,403 |
| Sep 17, 2025 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -1.56% | 271,994 |
| Sep 16, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | - | 475,508 |
| Sep 15, 2025 | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | 1.05% | 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 | - | 628,213 |
| Sep 10, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -1.55% | 582,700 |
| Sep 9, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -1.03% | 455,264 |
| Sep 8, 2025 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 368,157 |
| Sep 5, 2025 | 1.91 | 1.96 | 1.89 | 1.93 | 1.93 | 1.58% | 679,511 |
| Sep 4, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 2.15% | 713,577 |
| Sep 3, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -0.53% | 527,795 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.85 | 1.87 | 1.87 | -5.08% | 1,363,235 |
| Sep 1, 2025 | 2.01 | 2.03 | 1.95 | 1.97 | 1.97 | -1.99% | 687,670 |
| Aug 29, 2025 | 2.05 | 2.08 | 2.00 | 2.01 | 2.01 | -2.43% | 407,707 |
| Aug 28, 2025 | 2.04 | 2.11 | 2.02 | 2.06 | 2.06 | 1.48% | 865,821 |
| Aug 27, 2025 | 2.06 | 2.09 | 1.99 | 2.03 | 2.03 | -1.46% | 975,830 |
| Aug 26, 2025 | 2.03 | 2.08 | 1.99 | 2.06 | 2.06 | - | 718,504 |
| Aug 25, 2025 | 2.04 | 2.09 | 2.03 | 2.06 | 2.06 | - | 680,385 |
| Aug 22, 2025 | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | - | 422,735 |
| Aug 21, 2025 | 2.01 | 2.10 | 2.01 | 2.06 | 2.06 | 0.98% | 579,589 |
| Aug 20, 2025 | 2.04 | 2.08 | 2.03 | 2.04 | 2.04 | -3.32% | 908,762 |
| Aug 19, 2025 | 2.11 | 2.15 | 2.10 | 2.11 | 2.11 | - | 484,241 |
| Aug 18, 2025 | 2.13 | 2.17 | 2.11 | 2.11 | 2.11 | -0.94% | 636,688 |
| Aug 15, 2025 | 2.17 | 2.20 | 2.13 | 2.13 | 2.13 | -0.93% | 561,338 |
| Aug 14, 2025 | 2.13 | 2.17 | 2.12 | 2.15 | 2.15 | 0.94% | 491,939 |
| Aug 13, 2025 | 2.21 | 2.24 | 2.13 | 2.13 | 2.13 | -2.74% | 816,988 |
| Aug 12, 2025 | 2.11 | 2.21 | 2.11 | 2.19 | 2.19 | 3.30% | 909,718 |
| Aug 11, 2025 | 2.17 | 2.17 | 2.10 | 2.12 | 2.12 | -2.30% | 705,590 |
| Aug 8, 2025 | 2.18 | 2.22 | 2.13 | 2.17 | 2.17 | -1.81% | 835,373 |
| Aug 7, 2025 | 2.17 | 2.23 | 2.16 | 2.21 | 2.21 | 1.84% | 1,232,238 |
| Aug 6, 2025 | 2.20 | 2.24 | 2.12 | 2.17 | 2.17 | - | 1,490,720 |
| Aug 5, 2025 | 2.20 | 2.28 | 2.13 | 2.17 | 2.17 | -3.98% | 1,436,317 |
| Aug 4, 2025 | 2.17 | 2.30 | 2.15 | 2.26 | 2.26 | 7.62% | 3,757,413 |
| Aug 1, 2025 | 2.12 | 2.19 | 1.97 | 2.10 | 2.10 | -8.30% | 4,637,510 |
| Jul 31, 2025 | 2.38 | 2.46 | 2.25 | 2.29 | 2.29 | -5.37% | 4,512,885 |
| Jul 30, 2025 | 2.49 | 2.81 | 2.23 | 2.42 | 2.42 | 12.56% | 15,279,170 |
| Jul 29, 2025 | 1.68 | 2.22 | 1.68 | 2.15 | 2.15 | 35.22% | 12,067,001 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 536,145 |