Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany · Delayed Price · Currency is EUR 1.084
-0.005 (-0.46%)
Nov 6, 2026, 5:39 PM CET
ETR:HDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -0.46% | 476,876 |
| Nov 5, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.00% | 574,525 |
| Nov 4, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 600,641 |
| Nov 3, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -1.46% | 716,111 |
| Nov 2, 2026 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -4.36% | 1,398,301 |
| Oct 30, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -4.02% | 1,588,414 |
| Oct 29, 2026 | 1.30 | 1.34 | 1.02 | 1.19 | 1.19 | -11.03% | 3,731,713 |
| Oct 28, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 1.90% | 256,930 |
| Oct 27, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.68% | 237,474 |
| Oct 26, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 359,860 |
| Oct 23, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.84% | 658,614 |
| Oct 22, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -3.59% | 215,943 |
| Oct 21, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 1.19% | 243,344 |
| Oct 20, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.59% | 443,451 |
| Oct 19, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.22% | 369,769 |
| Oct 16, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | 0.07% | 370,259 |
| Oct 15, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.51% | 608,893 |
| Oct 14, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | 0.07% | 199,338 |
| Oct 13, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | 0.07% | 321,023 |
| Oct 12, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | 0.22% | 237,561 |
| Oct 9, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.07% | 225,409 |
| Oct 8, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.87% | 416,148 |
| Oct 7, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.46% | 376,665 |
| Oct 6, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.50% | 268,074 |
| Oct 5, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -0.36% | 316,281 |
| Oct 2, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.64% | 368,861 |
| Oct 1, 2026 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -2.85% | 286,172 |
| Sep 30, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 2.27% | 764,518 |
| Sep 29, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.21% | 447,064 |
| Sep 28, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 1.44% | 470,690 |
| Sep 25, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.68% | 353,072 |
| Sep 24, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.15% | 346,678 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 1.16% | 267,261 |
| Sep 22, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.84% | 251,751 |
| Sep 21, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | -0.22% | 661,999 |
| Sep 18, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.31% | 355,574 |
| Sep 17, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.10% | 320,655 |
| Sep 16, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.94% | 517,382 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -0.22% | 629,167 |
| Sep 14, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.15% | 647,299 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.07% | 697,561 |
| Sep 10, 2026 | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -3.71% | 725,288 |
| Sep 9, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.07% | 387,400 |
| Sep 8, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.59% | 395,646 |
| Sep 7, 2026 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | 1.73% | 374,418 |
| Sep 4, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -0.35% | 559,513 |
| Sep 3, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.69% | 376,245 |
| Sep 2, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.22% | 370,937 |
| Sep 1, 2026 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -0.54% | 714,687 |
| Aug 31, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.58% | 456,861 |