Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDD)
Germany · Delayed Price · Currency is EUR 1.992
+0.002 (0.10%)
At close: Dec 19, 2025
FRA:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | 0.10% | 8,261 |
| Dec 18, 2025 | 2.07 | 2.08 | 1.98 | 1.99 | 1.99 | -3.86% | 17,601 |
| Dec 17, 2025 | 1.94 | 2.08 | 1.94 | 2.07 | 2.07 | 6.48% | 17,802 |
| Dec 16, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.21% | 15,911 |
| Dec 15, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.62% | 4,600 |
| Dec 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.12% | 1 |
| Dec 11, 2025 | 1.91 | 1.96 | 1.90 | 1.96 | 1.96 | 2.94% | 3,214 |
| Dec 10, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -3.26% | 4,335 |
| Dec 9, 2025 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 1.44% | 1,692 |
| Dec 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.10% | 1,461 |
| Dec 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | 1 |
| Dec 4, 2025 | 1.85 | 1.93 | 1.84 | 1.92 | 1.92 | 3.34% | 1,251 |
| Dec 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.53% | 40 |
| Dec 2, 2025 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -3.89% | 351 |
| Dec 1, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | -0.83% | 3,333 |
| Nov 28, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 4.35% | 1,101 |
| Nov 27, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 841 |
| Nov 26, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | 0.32% | 18,501 |
| Nov 25, 2025 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.28% | 3,219 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 1.19% | 41 |
| Nov 21, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -2.52% | 2,001 |
| Nov 20, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | 0.21% | 247 |
| Nov 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.17% | 1 |
| Nov 18, 2025 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -3.10% | 5,001 |
| Nov 17, 2025 | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | 2.65% | 6,480 |
| Nov 14, 2025 | 2.16 | 2.16 | 1.89 | 1.89 | 1.89 | -10.94% | 4,500 |
| Nov 13, 2025 | 1.94 | 2.16 | 1.94 | 2.12 | 2.12 | 9.50% | 27,423 |
| Nov 12, 2025 | 1.92 | 1.94 | 1.80 | 1.94 | 1.94 | 1.89% | 9,451 |
| Nov 11, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -0.63% | 11,153 |
| Nov 10, 2025 | 1.91 | 1.96 | 1.91 | 1.91 | 1.91 | 1.92% | 2,110 |
| Nov 7, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 1.19% | 2,901 |
| Nov 6, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 2,151 |
| Nov 5, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -1.27% | 4,573 |
| Nov 4, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -4.55% | 4,461 |
| Nov 3, 2025 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 1.96% | 2,001 |
| Oct 31, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -0.92% | 2,901 |
| Oct 30, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -2.10% | 2,443 |
| Oct 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 1 |
| Oct 28, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | 1.12% | 12,176 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.31% | 25,001 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.29% | 9,011 |
| Oct 23, 2025 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 0.25% | 6,238 |
| Oct 22, 2025 | 1.99 | 2.01 | 1.96 | 2.01 | 2.01 | 1.67% | 83,891 |
| Oct 21, 2025 | 2.08 | 2.08 | 1.97 | 1.97 | 1.97 | -5.42% | 8,542 |
| Oct 20, 2025 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 2.71% | 5,772 |
| Oct 17, 2025 | 2.08 | 2.08 | 2.00 | 2.03 | 2.03 | -5.14% | 19,467 |
| Oct 16, 2025 | 2.14 | 2.17 | 2.10 | 2.14 | 2.14 | -2.28% | 2,821 |
| Oct 15, 2025 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 1.86% | 901 |
| Oct 14, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -3.15% | 6,911 |
| Oct 13, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 0.68% | 1,119 |