Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany · Delayed Price · Currency is EUR 1.361
+0.001 (0.07%)
Oct 16, 2026, 5:35 PM CET
ETR:HDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |