Skip to main content
Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDD)
Germany flag Germany · Delayed Price · Currency is EUR
1.920
+0.062 (3.34%)
At close: Dec 4, 2025

FRA:HDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.851.931.841.921.923.34%1,251
Dec 3, 20251.861.861.861.861.861.53%40
Dec 2, 20251.921.921.831.831.83-3.89%351
Dec 1, 20251.901.921.891.901.90-0.83%3,333
Nov 28, 20251.891.921.891.921.924.35%1,101
Nov 27, 20251.861.861.841.841.84-1.08%841
Nov 26, 20251.901.901.861.861.860.32%18,501
Nov 25, 20251.861.871.831.851.85-1.28%3,219
Nov 24, 20251.901.901.881.881.881.19%41
Nov 21, 20251.851.861.851.861.86-2.52%2,001
Nov 20, 20251.911.911.881.901.900.21%247
Nov 19, 20251.901.901.901.901.901.17%1
Nov 18, 20251.961.961.881.881.88-3.10%5,001
Nov 17, 20252.022.021.941.941.942.65%6,480
Nov 14, 20252.162.161.891.891.89-10.94%4,500
Nov 13, 20251.942.161.942.122.129.50%27,423
Nov 12, 20251.921.941.801.941.941.89%9,451
Nov 11, 20251.911.921.881.901.90-0.63%11,153
Nov 10, 20251.911.961.911.911.911.92%2,110
Nov 7, 20251.841.881.841.881.881.19%2,901
Nov 6, 20251.871.881.851.851.85-0.54%2,151
Nov 5, 20251.891.891.851.861.86-1.27%4,573
Nov 4, 20251.961.961.891.891.89-4.55%4,461
Nov 3, 20251.941.991.941.981.981.96%2,001
Oct 31, 20251.981.981.941.941.94-0.92%2,901
Oct 30, 20251.961.971.961.961.96-2.10%2,443
Oct 29, 20252.002.002.002.002.001.01%1
Oct 28, 20251.992.001.971.981.981.12%12,176
Oct 27, 20252.002.001.961.961.96-1.31%25,001
Oct 24, 20252.002.001.981.981.98-1.29%9,011
Oct 23, 20251.982.011.982.012.010.25%6,238
Oct 22, 20251.992.011.962.012.011.67%83,891
Oct 21, 20252.082.081.971.971.97-5.42%8,542
Oct 20, 20252.052.092.052.092.092.71%5,772
Oct 17, 20252.082.082.002.032.03-5.14%19,467
Oct 16, 20252.142.172.102.142.14-2.28%2,821
Oct 15, 20252.172.192.172.192.191.86%901
Oct 14, 20252.192.192.152.152.15-3.15%6,911
Oct 13, 20252.182.222.182.222.220.68%1,119
Oct 10, 20252.262.262.182.212.21-3.92%40,621
Oct 9, 20252.222.302.192.302.304.79%8,274
Oct 8, 20252.162.212.162.192.19-4,715
Oct 7, 20252.332.332.162.192.19-3.31%11,801
Oct 6, 20252.402.402.272.272.27-3.82%15,413
Oct 3, 20252.312.372.312.362.361.73%1,755
Oct 2, 20252.302.342.302.322.321.54%20,761
Oct 1, 20252.212.282.212.282.282.93%4,201
Sep 30, 20252.252.262.202.222.22-0.67%10,297
Sep 29, 20252.232.232.202.232.232.06%4,200
Sep 26, 20252.202.222.172.192.190.46%12,045
Sep 25, 20252.142.182.132.182.181.40%3,050
Sep 24, 20252.132.152.102.152.150.47%14,236
Sep 23, 20252.092.142.092.142.143.89%12,101
Sep 22, 20251.992.061.992.062.062.96%11,201
Sep 19, 20251.922.001.912.002.003.74%11,562
Sep 18, 20251.891.931.891.921.92-0.10%4,751
Sep 17, 20251.931.931.931.931.930.84%1
Sep 16, 20251.901.921.901.911.910.21%67,901
Sep 15, 20251.921.931.891.911.911.49%21,190
Sep 12, 20251.891.891.881.881.88-1.26%22,101
Sep 11, 20251.921.931.901.901.900.63%6,541
Sep 10, 20251.931.931.891.891.89-2.17%2,001
Sep 9, 20251.931.931.931.931.93-0.41%1
Sep 8, 20251.941.941.941.941.941.04%1
Sep 5, 20251.911.931.911.921.921.59%13,501
Sep 4, 20251.871.891.871.891.892.72%5,400
Sep 3, 20251.891.891.841.841.84-1.08%4,001
Sep 2, 20251.951.961.851.861.86-5.30%18,323
Sep 1, 20252.052.051.961.961.96-3.01%285
Aug 29, 20252.042.072.002.032.03-1.70%8,281
Aug 28, 20252.052.062.042.062.061.23%2,289
Aug 27, 20252.072.072.012.042.04-0.73%21,667
Aug 26, 20252.042.052.002.052.05-1.20%3,855
Aug 25, 20252.032.082.032.082.081.72%4,425
Aug 22, 20252.082.082.042.042.04-1.45%3,001
Aug 21, 20252.022.072.012.072.073.71%10,297
Aug 20, 20252.122.121.992.002.00-4.04%22,871
Aug 19, 20252.112.152.082.082.08-1.42%21,481
Aug 18, 20252.112.162.112.112.11-1.40%16,242
Aug 15, 20252.142.142.142.142.14-0.23%151
Aug 14, 20252.142.172.122.152.15-0.46%8,010
Aug 13, 20252.182.232.162.162.16-1.37%4,701
Aug 12, 20252.132.192.122.192.193.07%11,751
Aug 11, 20252.202.202.102.122.12-2.08%39,717
Aug 8, 20252.222.222.162.172.17-1.37%4,468
Aug 7, 20252.192.232.162.202.20-0.90%11,110
Aug 6, 20252.162.232.132.222.225.48%14,772
Aug 5, 20252.272.272.102.102.10-7.08%35,809
Aug 4, 20252.192.272.172.262.268.65%56,184
Aug 1, 20252.052.191.992.082.08-5.67%99,661
Jul 31, 20252.332.442.192.212.21-12.33%100,487
Jul 30, 20252.452.812.252.522.5214.32%528,723
Jul 29, 20251.692.241.692.202.2036.65%332,053
Jul 28, 20251.621.631.611.611.61-0.74%9,391
Jul 25, 20251.621.621.621.621.62-1.58%1
Jul 24, 20251.661.661.651.651.65-2.37%501
Jul 23, 20251.621.691.621.691.695.50%43,056
Jul 22, 20251.591.611.591.601.60-1.72%7,253
Jul 21, 20251.601.641.601.631.630.49%1,136
Jul 18, 20251.651.651.601.621.62-1.94%41,276