Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany · Delayed Price · Currency is EUR 1.382
+0.025 (1.84%)
Sep 22, 2026, 5:35 PM CET
ETR:HDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.84% | 251,614 |
| 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 |
| Aug 28, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 0.79% | 874,043 |
| Aug 27, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 2.69% | 700,458 |
| Aug 26, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 2.63% | 942,002 |
| Aug 25, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 2.33% | 744,879 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -0.98% | 382,463 |
| 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 |