Skip to main content
Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany flag Germany · Delayed Price · Currency is EUR
1.366
+0.006 (0.44%)
At close: Mar 6, 2026

ETR:HDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.381.381.351.371.370.44%554,204
Mar 5, 20261.361.411.351.361.36-0.87%999,683
Mar 4, 20261.321.391.321.371.374.10%826,236
Mar 3, 20261.361.371.311.321.32-4.91%1,564,523
Mar 2, 20261.381.411.371.391.39-3.35%728,288
Feb 27, 20261.421.441.411.431.431.27%367,220
Feb 26, 20261.451.451.401.421.42-1.39%545,922
Feb 25, 20261.451.451.421.441.44-0.55%736,878
Feb 24, 20261.451.471.441.441.44-1.77%653,267
Feb 23, 20261.501.511.451.471.47-3.54%509,983
Feb 20, 20261.531.541.491.521.521.20%627,803
Feb 19, 20261.561.561.511.511.51-3.95%425,113
Feb 18, 20261.541.571.541.571.571.55%434,353
Feb 17, 20261.571.571.511.541.540.92%723,740
Feb 16, 20261.561.571.521.531.53-1.03%375,140
Feb 13, 20261.531.571.531.551.551.44%578,874
Feb 12, 20261.571.601.521.521.52-2.06%834,422
Feb 11, 20261.581.601.541.561.56-2.02%804,224
Feb 10, 20261.531.611.531.591.592.98%1,205,046
Feb 9, 20261.561.571.521.541.542.25%758,878
Feb 6, 20261.561.571.481.511.51-5.16%2,208,668
Feb 5, 20261.881.881.571.591.59-14.05%3,886,728
Feb 4, 20261.901.931.851.851.85-1.80%821,438
Feb 3, 20261.901.921.861.881.881.73%593,793
Feb 2, 20261.821.871.801.851.850.54%600,347
Jan 30, 20261.861.881.841.841.84-0.43%394,465
Jan 29, 20261.891.911.841.851.85-2.12%689,682
Jan 28, 20261.891.931.881.891.89-375,071
Jan 27, 20261.911.931.881.891.89-3.57%730,943
Jan 26, 20261.901.991.891.961.962.83%706,799
Jan 23, 20261.931.931.901.911.91-1.45%341,959
Jan 22, 20261.961.971.901.931.933.53%891,010
Jan 21, 20261.891.901.801.871.87-0.43%1,131,930
Jan 20, 20261.981.981.881.881.88-3.99%526,510
Jan 19, 20261.991.991.941.951.95-4.91%743,657
Jan 16, 20261.992.071.972.062.063.16%842,684
Jan 15, 20261.982.041.981.991.990.71%674,523
Jan 14, 20261.981.991.951.981.98-0.30%358,348
Jan 13, 20261.972.011.951.981.980.81%865,376
Jan 12, 20262.012.011.961.971.97-1.11%443,332
Jan 9, 20261.982.011.961.991.991.63%532,038
Jan 8, 20261.991.991.951.961.96-1.41%272,197
Jan 7, 20261.972.001.951.991.991.12%608,803
Jan 6, 20261.982.001.961.961.96-0.10%272,129
Jan 5, 20262.052.051.931.971.97-4.10%925,485
Jan 2, 20262.002.051.992.052.050.99%570,661
Dec 30, 20252.032.061.982.032.030.74%520,920
Dec 29, 20252.022.041.992.022.02-0.25%342,879
Dec 23, 20252.002.042.002.022.020.25%307,264
Dec 22, 20252.002.021.972.022.021.26%309,361
Dec 19, 20251.992.011.941.991.99-0.75%591,743
Dec 18, 20252.042.101.972.012.01-2.67%1,116,701
Dec 17, 20251.952.121.922.062.065.53%2,129,209
Dec 16, 20251.931.971.931.951.95-1.01%343,354
Dec 15, 20251.931.971.931.971.972.28%420,630
Dec 12, 20251.901.981.901.931.93-0.52%674,631
Dec 11, 20251.911.961.911.941.941.47%495,640
Dec 10, 20251.941.951.901.911.91-2.35%409,838
Dec 9, 20251.941.971.921.961.961.35%600,558
Dec 8, 20251.981.981.931.931.93-0.82%265,506
Dec 5, 20251.941.981.931.951.951.04%618,072
Dec 4, 20251.861.961.861.931.934.33%1,002,267
Dec 3, 20251.851.871.821.851.850.65%410,434
Dec 2, 20251.911.911.821.831.83-4.18%688,463
Dec 1, 20251.901.911.861.911.91-356,708
Nov 28, 20251.901.921.871.911.912.13%423,992
Nov 27, 20251.861.891.861.871.87-0.11%404,948
Nov 26, 20251.881.891.861.881.88-285,661
Nov 25, 20251.881.881.831.881.88-0.11%457,058
Nov 24, 20251.871.911.851.881.880.54%273,237
Nov 21, 20251.841.881.831.871.87-0.85%523,799
Nov 20, 20251.921.941.861.881.880.86%508,046
Nov 19, 20251.931.931.861.871.87-2.40%492,496
Nov 18, 20251.921.921.871.911.91-3.14%589,463
Nov 17, 20251.992.001.941.981.98-1.20%303,680
Nov 14, 20252.042.061.872.002.00-4.99%1,320,511
Nov 13, 20251.962.171.952.112.119.75%2,400,243
Nov 12, 20251.861.961.741.921.924.01%1,383,359
Nov 11, 20251.891.891.811.841.84-2.85%665,931
Nov 10, 20251.931.971.891.901.902.04%616,671
Nov 7, 20251.861.911.841.861.860.32%563,481
Nov 6, 20251.881.901.841.851.850.11%613,876
Nov 5, 20251.901.911.841.851.85-3.14%678,931
Nov 4, 20251.921.921.891.911.91-2.15%606,777
Nov 3, 20251.951.991.941.951.950.10%324,529
Oct 31, 20251.971.971.931.951.95-0.81%372,209
Oct 30, 20251.981.981.951.971.970.51%383,660
Oct 29, 20251.981.991.951.961.96-1.61%344,346
Oct 28, 20252.012.011.971.991.990.30%319,379
Oct 27, 20252.002.011.951.981.980.40%601,999
Oct 24, 20251.982.021.941.981.98-1.20%368,493
Oct 23, 20251.962.021.962.002.001.52%507,899
Oct 22, 20251.972.011.951.971.97-0.71%767,138
Oct 21, 20252.072.071.981.981.98-4.15%463,424
Oct 20, 20252.032.092.022.072.072.73%422,972
Oct 17, 20252.062.081.972.022.02-6.06%1,226,102
Oct 16, 20252.162.172.102.152.15-0.69%634,451
Oct 15, 20252.152.222.152.162.160.93%462,356
Oct 14, 20252.202.202.142.142.14-3.60%694,231
Oct 13, 20252.222.252.202.222.221.37%283,047