Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDD)
Germany · Delayed Price · Currency is EUR 1.300
-0.068 (-4.97%)
Last updated: Oct 23, 2026, 1:08 PM CEST
FRA:HDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -4.97% | 14,801 |
| Oct 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.63% | 1 |
| Oct 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15% | 1 |
| Oct 20, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 1.28% | 5,041 |
| Oct 19, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -3.42% | 4,518 |
| Oct 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.40% | 1 |
| Oct 15, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.88% | 11,101 |
| Oct 14, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.36% | 1,001 |
| Oct 13, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.52% | 214,485 |
| Oct 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.95% | 1 |
| Oct 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.81% | 1 |
| Oct 8, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.52% | 401 |
| Oct 7, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.84% | 1,251 |
| Oct 6, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.28% | 10,660 |
| Oct 5, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.49% | 3,060 |
| Oct 2, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | -0.49% | 3,001 |
| Oct 1, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | -0.83% | 201 |
| Sep 30, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 4.28% | 5,721 |
| Sep 29, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -0.86% | 5,853 |
| Sep 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.58% | 1 |
| Sep 25, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.93% | 3,951 |
| Sep 24, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | 1.45% | 1,501 |
| Sep 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.18% | 1 |
| Sep 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.29% | 3,988 |
| Sep 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.29% | 1,112 |
| Sep 18, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.58% | 301 |
| Sep 17, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.51% | 10,001 |
| Sep 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.88% | 1 |
| Sep 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.29% | 1,001 |
| Sep 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.94% | 7,100 |
| Sep 11, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -1.57% | 6,640 |
| Sep 10, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.27% | 1,001 |
| Sep 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.80% | 3,537 |
| Sep 8, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 0.21% | 3,070 |
| Sep 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.82% | 300 |
| Sep 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | 1 |
| Sep 3, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 2,347 |
| Sep 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.20% | 1 |
| Sep 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.80% | 1 |
| Aug 31, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 34,126 |
| Aug 28, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | 0.86% | 26,751 |
| Aug 27, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 4.48% | 15,001 |
| Aug 26, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 2.61% | 10,436 |
| Aug 25, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.07% | 28,516 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.77% | 33,201 |
| Aug 21, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 0.28% | 10,943 |
| Aug 20, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.91% | 501 |
| Aug 19, 2026 | 1.41 | 1.44 | 1.33 | 1.44 | 1.44 | 1.84% | 45,118 |
| Aug 18, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 5,001 |
| Aug 17, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 1,401 |