Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany · Delayed Price · Currency is EUR 1.884
+0.024 (1.29%)
Sep 4, 2025, 3:45 PM CET
ETR:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 778,695 |
| Jul 24, 2025 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -3.59% | 1,083,001 |
| Jul 23, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 5.03% | 1,132,617 |
| Jul 22, 2025 | 1.69 | 1.70 | 1.59 | 1.59 | 1.59 | -1.24% | 623,901 |
| Jul 21, 2025 | 1.61 | 1.66 | 1.60 | 1.61 | 1.61 | - | 741,741 |
| Jul 18, 2025 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -4.17% | 788,899 |
| Jul 17, 2025 | 1.54 | 1.70 | 1.52 | 1.68 | 1.68 | 12.00% | 2,419,118 |
| Jul 16, 2025 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 418,219 |
| Jul 15, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 5.52% | 1,108,908 |
| Jul 14, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 346,957 |
| Jul 11, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 460,290 |
| Jul 10, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 624,070 |
| Jul 9, 2025 | 1.43 | 1.48 | 1.42 | 1.47 | 1.47 | 2.80% | 581,267 |
| Jul 8, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 263,562 |
| Jul 7, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 172,825 |
| Jul 4, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -2.05% | 195,525 |
| Jul 3, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 472,925 |
| Jul 2, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 370,042 |
| Jul 1, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 270,060 |
| Jun 30, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 153,720 |
| Jun 27, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | - | 292,082 |