Heartland Group Holdings Limited (FRA:73X)
Germany
· Delayed Price · Currency is EUR 0.525
+0.010 (1.94%)
At close: Dec 4, 2025
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Dec 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.94% | - |
| Dec 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.90% | - |
| Nov 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 9.38% | - |
| Nov 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.80% | - |
| Nov 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Nov 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 8.51% | - |
| Nov 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.00% | - |
| Nov 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | - |
| Nov 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | - |
| Nov 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 7.14% | - |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.67% | - |
| Nov 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 8.97% | - |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.27% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -8.85% | - |
| Nov 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Nov 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| Nov 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.90% | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 8.47% | - |
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.92% | - |
| Oct 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 8.33% | - |
| Oct 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.69% | - |
| Oct 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | - |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 7.59% | - |
| Oct 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.96% | - |
| Oct 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.90% | - |
| Oct 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Oct 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | - |
| Oct 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 8.33% | - |
| Oct 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.69% | - |
| Oct 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 9.70% | - |
| Oct 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.04% | - |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.74% | - |
| Sep 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Sep 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.25% | - |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | - |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.85% | - |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.85% | - |
| Sep 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.74% | - |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.71% | - |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.68% | - |
| Sep 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Sep 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.66% | - |
| Sep 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.69% | - |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.87% | - |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.00% | - |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Sep 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.87% | - |
| Sep 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | - |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Sep 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Sep 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Aug 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.38% | - |
| Aug 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.11% | - |
| Aug 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -0.88% | - |
| Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -0.87% | - |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 5.53% | - |
| Aug 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 3.83% | - |
| Aug 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 4.50% | - |
| Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 1.01% | - |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.51% | - |
| Aug 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | - | - |
| Aug 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -0.51% | - |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 1.02% | - |
| Aug 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -1.51% | - |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | - |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | - |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.51% | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -0.50% | - |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -1.00% | - |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 1.01% | - |
| Aug 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -1.97% | - |
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -0.49% | - |
| Jul 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 0.49% | - |
| Jul 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Jul 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 2.01% | - |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | - |
| Jul 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -0.50% | - |
| Jul 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.50% | - |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.51% | - |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.51% | - |
| Jul 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -1.01% | - |