Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany · Delayed Price · Currency is EUR 1.433
-0.012 (-0.83%)
May 8, 2026, 10:51 AM CET
ETR:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | - | -0.83% | 153,129 |
| May 7, 2026 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -2.69% | 1,010,802 |
| May 6, 2026 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | 2.06% | 1,210,463 |
| May 5, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.35% | 830,907 |
| May 4, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 1.43% | 940,417 |
| Apr 30, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | -0.14% | 660,551 |
| Apr 29, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | 0.14% | 1,132,189 |
| Apr 28, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.96% | 777,332 |
| Apr 27, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -0.07% | 675,208 |
| Apr 24, 2026 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -1.82% | 1,167,483 |
| Apr 23, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -2.05% | 949,755 |
| Apr 22, 2026 | 1.50 | 1.57 | 1.48 | 1.51 | 1.51 | 2.30% | 2,093,863 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -7.67% | 3,608,674 |
| Apr 20, 2026 | 1.60 | 1.63 | 1.56 | 1.60 | 1.60 | -2.02% | 1,583,866 |
| Apr 17, 2026 | 1.54 | 1.64 | 1.52 | 1.64 | 1.64 | 5.14% | 3,431,869 |
| Apr 16, 2026 | 1.69 | 1.69 | 1.53 | 1.56 | 1.56 | -11.19% | 5,400,823 |
| Apr 15, 2026 | 2.03 | 2.05 | 1.75 | 1.75 | 1.75 | 6.96% | 9,140,898 |
| Apr 14, 2026 | 1.55 | 1.69 | 1.48 | 1.64 | 1.64 | 18.70% | 5,240,009 |
| Apr 13, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 0.36% | 556,612 |
| Apr 10, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.79% | 326,220 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.98% | 300,159 |
| Apr 8, 2026 | 1.42 | 1.46 | 1.38 | 1.44 | 1.44 | 7.13% | 1,178,757 |
| Apr 7, 2026 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | 0.37% | 927,649 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -4.82% | 636,852 |
| Apr 1, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 5.07% | 591,402 |
| Mar 31, 2026 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | -1.32% | 356,644 |
| Mar 30, 2026 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 2.10% | 509,229 |
| Mar 27, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.20% | 456,946 |
| Mar 26, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | -2.82% | 477,504 |
| Mar 25, 2026 | 1.41 | 1.43 | 1.38 | 1.42 | 1.42 | 2.61% | 617,480 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 502,159 |
| Mar 23, 2026 | 1.36 | 1.45 | 1.32 | 1.42 | 1.42 | 1.57% | 836,585 |
| Mar 20, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | - | 854,149 |
| Mar 19, 2026 | 1.44 | 1.45 | 1.36 | 1.40 | 1.40 | -3.45% | 1,645,699 |
| Mar 18, 2026 | 1.31 | 1.50 | 1.31 | 1.45 | 1.45 | 9.20% | 3,311,595 |
| Mar 17, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | -0.15% | 471,319 |
| Mar 16, 2026 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 2.00% | 761,998 |
| Mar 13, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -3.41% | 508,000 |
| Mar 12, 2026 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | -0.88% | 355,449 |
| Mar 11, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | -1.88% | 399,353 |
| Mar 10, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 3.59% | 457,032 |
| Mar 9, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | -2.05% | 653,484 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.44% | 554,204 |
| Mar 5, 2026 | 1.36 | 1.41 | 1.35 | 1.36 | 1.36 | -0.87% | 999,683 |
| Mar 4, 2026 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 4.10% | 826,236 |
| Mar 3, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -4.91% | 1,564,523 |
| Mar 2, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | -3.35% | 728,288 |
| Feb 27, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.27% | 367,220 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -1.39% | 545,922 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.55% | 736,878 |