Heidelberger Druckmaschinen Aktiengesellschaft (VIE:HDD)
Austria · Delayed Price · Currency is EUR 1.425
-0.022 (-1.52%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 1.05% | - |
| Jun 1, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.85% | - |
| May 29, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -3.79% | - |
| May 28, 2026 | 1.45 | 1.57 | 1.45 | 1.53 | 1.53 | 5.36% | 6,677 |
| May 27, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.97% | 3,000 |
| May 26, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.42% | - |
| May 25, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 5.99% | - |
| May 22, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.37% | - |
| May 21, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -3.07% | - |
| May 20, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.94% | - |
| May 19, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | -0.29% | - |
| May 18, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | -0.64% | - |
| May 15, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -1.06% | - |
| May 14, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | - |
| May 13, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.36% | - |
| May 12, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -1.75% | - |
| May 11, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.18% | - |
| May 8, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -1.03% | - |
| May 7, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.21% | - |
| May 6, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 2.05% | 1,035 |
| May 5, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.54% | - |
| May 4, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 2.39% | - |
| Apr 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.61% | - |
| Apr 29, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 0.55% | - |
| Apr 28, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.76% | - |
| Apr 27, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -0.14% | - |
| Apr 24, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.08% | - |
| Apr 23, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.91% | - |
| Apr 22, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | 2.09% | - |
| Apr 21, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -7.94% | - |
| Apr 20, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -1.16% | - |
| Apr 17, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 1.81% | - |
| Apr 16, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -9.79% | - |
| Apr 15, 2026 | 1.97 | 1.97 | 1.78 | 1.78 | 1.78 | 8.62% | 9,610 |
| Apr 14, 2026 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 18.29% | - |
| Apr 13, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.07% | - |
| Apr 10, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -0.86% | - |
| Apr 9, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.72% | - |
| Apr 8, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | 6.30% | - |
| Apr 7, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | 0.60% | - |
| Apr 2, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -5.23% | - |
| Apr 1, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 5.04% | - |
| Mar 31, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.88% | - |
| Mar 30, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 1.04% | - |
| Mar 27, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -2.60% | - |
| Mar 26, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -2.54% | - |
| Mar 25, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.46% | - |
| Mar 24, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.57% | - |
| Mar 23, 2026 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | -1.42% | 2,000 |
| Mar 20, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | - |