Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany · Delayed Price · Currency is EUR 1.368
-0.002 (-0.15%)
Jul 28, 2026, 2:47 PM CET
ETR:HDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.63 | 1.67 | 1.59 | 1.59 | 1.59 | 1.47% | 1,643,507 |
| Jun 12, 2026 | 1.55 | 1.58 | 1.50 | 1.57 | 1.57 | 2.62% | 2,077,671 |
| Jun 11, 2026 | 1.50 | 1.61 | 1.45 | 1.53 | 1.53 | 6.19% | 3,111,114 |
| Jun 10, 2026 | 1.42 | 1.48 | 1.35 | 1.44 | 1.44 | 5.97% | 2,395,050 |
| Jun 9, 2026 | 1.36 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 1,266,242 |
| Jun 8, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | -0.51% | 1,152,101 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.58% | 785,770 |
| Jun 4, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.97% | 628,818 |
| Jun 3, 2026 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -0.97% | 746,595 |
| Jun 2, 2026 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | 1.05% | 1,047,480 |
| Jun 1, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.53% | 746,698 |
| May 29, 2026 | 1.53 | 1.54 | 1.46 | 1.48 | 1.48 | -3.28% | 1,327,382 |
| May 28, 2026 | 1.45 | 1.63 | 1.45 | 1.53 | 1.53 | 4.81% | 2,516,409 |
| May 27, 2026 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.03% | 786,338 |
| May 26, 2026 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | -0.42% | 790,147 |
| May 25, 2026 | 1.36 | 1.44 | 1.35 | 1.43 | 1.43 | 6.00% | 927,507 |
| May 22, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | - | 940,582 |
| May 21, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -3.29% | 906,165 |
| May 20, 2026 | 1.38 | 1.42 | 1.34 | 1.40 | 1.40 | 1.23% | 1,353,040 |
| May 19, 2026 | 1.38 | 1.40 | 1.34 | 1.38 | 1.38 | -0.50% | 1,371,050 |