Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany · Delayed Price · Currency is EUR 1.414
-0.014 (-0.98%)
Aug 24, 2026, 5:35 PM CET
ETR:HDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | - | -1.12% | 215,460 |
| Aug 21, 2026 | 1.41 | 1.45 | 1.39 | 1.43 | 1.43 | 1.71% | 506,618 |
| Aug 20, 2026 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -2.43% | 644,211 |
| Aug 19, 2026 | 1.37 | 1.44 | 1.31 | 1.44 | 1.44 | 2.64% | 1,230,790 |
| Aug 18, 2026 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -1.06% | 760,518 |
| Aug 17, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.98% | 313,727 |
| Aug 14, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -0.90% | 404,976 |
| Aug 13, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.77% | 320,655 |
| Aug 12, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -0.56% | 326,190 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.48% | 299,551 |
| Aug 10, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.96% | 396,661 |
| Aug 7, 2026 | 1.43 | 1.51 | 1.43 | 1.46 | 1.46 | 2.52% | 1,260,199 |
| Aug 6, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 613,559 |
| Aug 5, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.43% | 668,144 |
| Aug 4, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 1.74% | 678,393 |
| Aug 3, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 1.70% | 916,384 |
| Jul 31, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -1.02% | 779,595 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.73% | 838,912 |
| Jul 29, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.29% | 320,794 |
| Jul 28, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.80% | 331,230 |
| Jul 27, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 1.33% | 583,276 |
| Jul 24, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.07% | 553,757 |
| Jul 23, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 578,160 |
| Jul 22, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 0.44% | 625,668 |
| Jul 21, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.78% | 475,934 |
| Jul 20, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.66% | 597,828 |
| Jul 17, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -2.49% | 404,366 |
| Jul 16, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 0.96% | 586,047 |
| Jul 15, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.66% | 578,386 |
| Jul 14, 2026 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -3.14% | 1,022,454 |
| Jul 13, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.29% | 693,450 |
| Jul 10, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | 0.66% | 451,230 |
| Jul 9, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 0.66% | 627,261 |
| Jul 8, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -0.59% | 875,832 |
| Jul 7, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -1.23% | 1,078,192 |
| Jul 6, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.88% | 728,839 |
| Jul 3, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.78% | 532,876 |
| Jul 2, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 1.22% | 628,763 |
| Jul 1, 2026 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 0.94% | 746,538 |
| Jun 30, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.50% | 444,182 |
| Jun 29, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.07% | 1,027,926 |
| Jun 26, 2026 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -2.64% | 798,971 |
| Jun 25, 2026 | 1.48 | 1.50 | 1.40 | 1.44 | 1.44 | 4.34% | 1,087,224 |
| Jun 24, 2026 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -1.78% | 1,525,322 |
| Jun 23, 2026 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | -5.25% | 1,220,265 |
| Jun 22, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | -1.00% | 954,302 |
| Jun 19, 2026 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -2.09% | 1,830,748 |
| Jun 18, 2026 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | -0.33% | 830,849 |
| Jun 17, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.46% | 487,693 |
| Jun 16, 2026 | 1.60 | 1.62 | 1.51 | 1.53 | 1.53 | -3.77% | 1,190,692 |