Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany · Delayed Price · Currency is EUR 1.906
-0.028 (-1.45%)
At close: Jan 23, 2026
ETR:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |