Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDD)
Germany · Delayed Price · Currency is EUR 1.374
-0.022 (-1.58%)
Last updated: Jun 5, 2026, 5:35 PM CET
FRA:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | - | -1.89% | 111,719 |
| Jun 4, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | -0.21% | 6,271 |
| Jun 3, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.04% | 141 |
| Jun 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.10% | 1,681 |
| Jun 1, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.88% | 2,021 |
| May 29, 2026 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -4.00% | 20,771 |
| May 28, 2026 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 7.64% | 14,371 |
| May 27, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.27% | 1,501 |
| May 26, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -1.26% | 2,051 |
| May 25, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 7.22% | 3,525 |
| May 22, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 27,162 |
| May 21, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | 0.68% | 10,031 |
| May 20, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.78% | 8,669 |
| May 19, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -2.21% | 11,323 |
| May 18, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 11,653 |
| May 15, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.92% | 1,110 |
| May 14, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.21% | 300 |
| May 13, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 29,862 |
| May 12, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.43% | 6,801 |
| May 11, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.95% | 1,895 |
| May 8, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -0.48% | 3,101 |
| May 7, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.47% | 9,261 |
| May 6, 2026 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | 1.49% | 5,151 |
| May 5, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.12% | 12,501 |
| May 4, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 4.14% | 6,570 |
| Apr 30, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -3.27% | 13,031 |
| Apr 29, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.53% | 601 |
| Apr 28, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 2.53% | 2,254 |
| Apr 27, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -2.80% | 2,301 |
| Apr 24, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -3.04% | 2,399 |
| Apr 23, 2026 | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | -2.14% | 11,551 |
| Apr 22, 2026 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 4.32% | 19,264 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.48 | 1.48 | 1.48 | -9.37% | 17,513 |
| Apr 20, 2026 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | -1.98% | 4,276 |
| Apr 17, 2026 | 1.59 | 1.67 | 1.53 | 1.67 | 1.67 | 5.58% | 40,804 |
| Apr 16, 2026 | 1.69 | 1.69 | 1.55 | 1.58 | 1.58 | -10.85% | 33,310 |
| Apr 15, 2026 | 1.90 | 1.98 | 1.68 | 1.77 | 1.77 | -10.92% | 300,527 |
| Apr 14, 2026 | 1.48 | 2.14 | 1.47 | 1.99 | 1.99 | 46.32% | 273,035 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.93% | 1,141 |
| Apr 10, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.57% | 4,701 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.29% | 355 |
| Apr 8, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 5.88% | 2,401 |
| Apr 7, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 1.64% | 5,501 |
| Apr 2, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -7.34% | 5,341 |
| Apr 1, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 5.25% | 3,141 |
| Mar 31, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 2.39% | 5,141 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.33% | 520 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.44% | 1,361 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -1.28% | 2,361 |
| Mar 25, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.43% | 10,001 |