Skip to main content
Heidelberger Druckmaschinen Aktiengesellschaft (ETR:HDD)
Germany flag Germany · Delayed Price · Currency is EUR
1.469
+0.014 (0.96%)
Apr 28, 2026, 5:35 PM CET

ETR:HDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.461.481.451.471.470.96%777,332
Apr 27, 20261.461.491.451.461.46-0.07%675,208
Apr 24, 20261.491.521.451.461.46-1.82%1,167,483
Apr 23, 20261.501.521.481.481.48-2.05%949,755
Apr 22, 20261.501.571.481.511.512.30%2,093,863
Apr 21, 20261.601.601.481.481.48-7.67%3,608,674
Apr 20, 20261.601.631.561.601.60-2.02%1,583,866
Apr 17, 20261.541.641.521.641.645.14%3,431,869
Apr 16, 20261.691.691.531.561.56-11.19%5,400,823
Apr 15, 20262.032.051.751.751.756.96%9,140,898
Apr 14, 20261.551.691.481.641.6418.70%5,240,009
Apr 13, 20261.351.391.351.381.380.36%556,612
Apr 10, 20261.401.421.381.381.38-1.79%326,220
Apr 9, 20261.441.441.391.401.40-2.98%300,159
Apr 8, 20261.421.461.381.441.447.13%1,178,757
Apr 7, 20261.351.401.341.351.350.37%927,649
Apr 2, 20261.391.391.331.341.34-4.82%636,852
Apr 1, 20261.401.421.381.411.415.07%591,402
Mar 31, 20261.341.381.341.341.34-1.32%356,644
Mar 30, 20261.331.361.311.361.362.10%509,229
Mar 27, 20261.381.381.331.331.33-3.20%456,946
Mar 26, 20261.371.401.371.381.38-2.82%477,504
Mar 25, 20261.411.431.381.421.422.61%617,480
Mar 24, 20261.421.421.371.381.38-2.82%502,159
Mar 23, 20261.361.451.321.421.421.57%836,585
Mar 20, 20261.441.441.391.401.40-854,149
Mar 19, 20261.441.451.361.401.40-3.45%1,645,699
Mar 18, 20261.311.501.311.451.459.20%3,311,595
Mar 17, 20261.301.341.301.331.33-0.15%471,319
Mar 16, 20261.311.351.291.331.332.00%761,998
Mar 13, 20261.331.331.291.301.30-3.41%508,000
Mar 12, 20261.341.361.321.351.35-0.88%355,449
Mar 11, 20261.311.371.311.361.36-1.88%399,353
Mar 10, 20261.371.391.361.391.393.59%457,032
Mar 9, 20261.321.351.311.341.34-2.05%653,484
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%1,118,360
Dec 17, 20251.952.121.922.062.065.53%2,140,643
Dec 16, 20251.931.971.931.951.95-1.01%343,379
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