Frankfurt - Delayed Quote EUR

Heidelberger Druckmaschinen Aktiengesellschaft (HDD.F)

Compare
1.2080
+0.0180
+(1.51%)
As of 5:39:05 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.18801.21001.18801.20801.20803,601
Jan 30, 20251.20401.20401.19001.19001.190015,001
Jan 29, 20251.16801.19801.16801.19801.19806,201
Jan 28, 20251.20001.20601.17201.17201.172011,405
Jan 27, 20251.15401.23201.15001.15001.150020,796
Jan 24, 20251.22401.22401.15201.16201.162044,316
Jan 23, 20251.13601.22401.13601.22001.220047,910
Jan 22, 20251.10001.14001.10001.14001.140038,720
Jan 21, 20251.04401.10201.04401.10201.10209,601
Jan 20, 20250.98601.08000.98601.05401.0540108,305
Jan 17, 20250.95200.98100.95200.98100.98101,586
Jan 16, 20250.97000.97000.95400.95800.95803,751
Jan 15, 20250.93500.94200.93500.94200.94201,501
Jan 14, 20250.96900.96900.94600.95700.957060,222
Jan 13, 20250.98000.98000.95100.96600.96603,161
Jan 10, 20251.00201.00200.98001.00001.000010,001
Jan 9, 20250.98601.00400.98600.98800.98807,941
Jan 8, 20251.01001.01800.99301.01201.012023,938
Jan 7, 20250.98701.02000.98701.02001.020019,228
Jan 6, 20250.96400.98600.96400.98600.98604,351
Jan 3, 20250.95900.95900.95900.95900.95901
Jan 2, 20250.91400.95000.91400.94600.94608,754
Dec 30, 20240.92400.92400.91400.91600.91603,376
Dec 27, 20240.90800.92600.90300.92000.920010,050
Dec 23, 20240.93400.93400.90200.90200.902014,101
Dec 20, 20240.92000.93400.92000.93400.93408,001
Dec 19, 20240.94000.94800.94000.94800.948011,094
Dec 18, 20240.90100.93800.90100.93800.93804,321
Dec 17, 20240.90000.90600.89600.90600.90604,871
Dec 16, 20240.91600.91600.90600.90600.9060700
Dec 13, 20240.91800.91900.90800.91900.919010,381
Dec 12, 20240.90600.92500.90600.92500.925011,101
Dec 11, 20240.93500.93500.90400.91100.91103,501
Dec 10, 20240.95200.95200.93000.93000.93007,200
Dec 9, 20240.94900.94900.94700.94700.94702,701
Dec 6, 20240.90300.94000.90300.94000.940011,001
Dec 5, 20240.91700.91700.90000.90400.904011,551
Dec 4, 20240.89600.92000.89600.90100.901042,001
Dec 3, 20240.91900.91900.90000.90000.900014,651
Dec 2, 20240.92300.92300.90400.90400.90406,750
Nov 29, 20240.91200.91800.90000.91800.918028,201
Nov 28, 20240.88900.90900.88900.90900.9090321
Nov 27, 20240.90300.90300.88000.88400.88403,101
Nov 26, 20240.90500.90600.90300.90300.90303,751
Nov 25, 20240.92900.92900.92900.92900.92901
Nov 22, 20240.91700.91700.90300.90300.90302,501
Nov 21, 20240.91200.91200.91200.91200.91201
Nov 20, 20240.91100.91100.88800.88800.88801,826
Nov 19, 20240.93700.93700.91000.91300.91308,825
Nov 18, 20240.93100.95000.93100.94100.94102,152
Nov 15, 20240.96300.96300.95700.95800.958011,001
Nov 14, 20240.92900.96200.92900.96200.962010,139
Nov 13, 20241.01601.01600.87000.93400.934040,361
Nov 12, 20240.98800.99500.97100.99400.99408,931
Nov 11, 20240.96700.98400.96000.98400.98404,001
Nov 8, 20240.95400.95400.95200.95200.95201,301
Nov 7, 20240.96100.96200.96000.96000.9600751
Nov 6, 20240.95000.95000.93900.94800.948010,301
Nov 5, 20240.95500.95500.95400.95400.95401,371
Nov 4, 20240.95000.95900.94200.95000.95002,601
Nov 1, 20240.97200.97200.94900.94900.94907,751
Oct 31, 20240.94700.95900.94700.95900.95901,001
Oct 30, 20240.95400.96300.95400.96300.963015,000
Oct 29, 20240.96700.96700.96000.96000.960017,667
Oct 28, 20240.97000.97000.95600.95700.95703,001
Oct 25, 20240.96000.96700.96000.96700.9670401
Oct 24, 20240.95400.96800.95100.95100.95106,001
Oct 23, 20240.95300.95300.95300.95300.95301
Oct 22, 20240.97100.97100.95500.95700.95706,112
Oct 21, 20240.97100.98400.97000.98400.98402,421
Oct 18, 20240.99000.99000.99000.99000.99001,401
Oct 17, 20240.95700.99200.95700.99200.99202,251
Oct 16, 20240.95600.95600.93700.93700.9370621
Oct 15, 20240.96000.96000.95800.95800.9580301
Oct 14, 20240.96800.99300.95200.95200.952022,600
Oct 11, 20240.99600.99600.97800.97800.97801,572
Oct 10, 20240.99500.99800.98100.98700.98704,501
Oct 9, 20241.01001.01000.98000.98500.985015,201
Oct 8, 20241.00201.00200.99100.99100.99102,001
Oct 7, 20241.01801.01801.00001.00001.00004,201
Oct 4, 20241.00001.01801.00001.00401.00407,801
Oct 3, 20241.01001.01001.00601.01001.010010,001
Oct 2, 20241.01001.01001.00001.00001.0000601
Oct 1, 20241.05601.05601.00201.00201.00206,001
Sep 30, 20241.02201.02201.02201.02201.02201
Sep 27, 20241.02001.02001.02001.02001.02001
Sep 26, 20240.99201.02200.99201.02201.02205,601
Sep 25, 20241.01401.01401.01401.01401.01402
Sep 24, 20241.00801.01401.00801.01401.01401,501
Sep 23, 20241.04601.04600.99900.99900.9990501
Sep 20, 20241.04801.04801.04801.04801.04801
Sep 19, 20241.03601.06401.03601.06401.064022,441
Sep 18, 20241.01801.01801.01801.01801.01801
Sep 17, 20241.01001.01000.99000.99000.990051
Sep 16, 20241.00201.02801.00001.02801.02807,024
Sep 13, 20241.01401.01401.01401.01401.01401
Sep 12, 20241.01001.01001.01001.01001.01001
Sep 11, 20240.99201.00400.99201.00401.00405,001
Sep 10, 20241.02001.02000.99500.99500.9950355
Sep 9, 20241.00001.00000.99600.99600.99601,000
Sep 6, 20241.03001.03001.00601.01001.0100266
Sep 5, 20241.02001.03001.02001.03001.03002,001
Sep 4, 20241.02201.03801.02201.03801.03802,001
Sep 3, 20241.05801.06001.05801.06001.0600667
Sep 2, 20241.05801.05801.05801.05801.05801,251
Aug 30, 20241.04801.04801.04601.04601.0460101
Aug 29, 20241.04201.04201.03201.03201.03205,001
Aug 28, 20241.00601.04001.00601.04001.04001,501
Aug 27, 20241.02601.02601.02601.02601.02601
Aug 26, 20241.00201.01401.00201.01201.01209,001
Aug 23, 20241.01201.01401.00801.00801.00801,501
Aug 22, 20241.01201.01201.01201.01201.012071
Aug 21, 20241.00001.01601.00001.01601.0160401
Aug 20, 20241.00401.00401.00001.00001.00005,406
Aug 19, 20241.00401.00401.00401.00401.0040800
Aug 16, 20241.01001.01201.00801.00801.008010,501
Aug 15, 20241.00601.00601.00601.00601.00601
Aug 14, 20241.00001.00000.98900.98900.989034,601
Aug 13, 20241.01001.01001.00001.00401.00406,151
Aug 12, 20241.00001.00001.00001.00001.000017,000
Aug 9, 20240.99801.00600.99801.00601.0060500
Aug 8, 20240.99200.99200.99200.99200.99201
Aug 7, 20240.96101.01600.96101.01601.01604,000
Aug 6, 20240.97200.99700.96500.96500.96504,761
Aug 5, 20240.96400.98000.93000.98000.980013,450
Aug 2, 20241.05201.05201.04001.04001.040011,401
Aug 1, 20241.16201.16201.05001.05001.05002,001
Jul 31, 20241.12201.12601.12201.12601.12601
Jul 30, 20241.11201.13401.11201.12001.120010,931
Jul 29, 20241.14001.14401.14001.14401.1440801
Jul 26, 20241.18001.18001.17601.17601.176091
Jul 25, 20241.19201.19201.17601.17601.17601,721
Jul 24, 20241.22801.22801.20201.20201.20201,501
Jul 23, 20241.19201.23001.19201.23001.230016,501
Jul 22, 20241.21201.22201.19401.20801.208010,231
Jul 19, 20241.21401.22401.21401.22401.22402,001
Jul 18, 20241.23401.23401.23401.23401.23401
Jul 17, 20241.23601.25001.23601.25001.25005,481
Jul 16, 20241.30001.31001.27201.27201.27202,002
Jul 15, 20241.27201.32201.27001.32201.32206,895
Jul 12, 20241.22001.27001.22001.27001.27001,239
Jul 11, 20241.19601.19601.19401.19401.19402,001
Jul 10, 20241.22401.22401.20001.20001.2000486
Jul 9, 20241.21601.21601.21601.21601.21601
Jul 8, 20241.21201.21201.20001.20001.200014,001
Jul 5, 20241.22601.22601.20001.20001.200011,000
Jul 4, 20241.23201.24201.23201.24201.2420901
Jul 3, 20241.25401.25401.22601.22601.22601,801
Jul 2, 20241.25601.25601.25401.25401.25401,401
Jul 1, 20241.30001.30001.30001.30001.30003,901
Jun 28, 20241.30201.30201.26201.26201.26201,184
Jun 27, 20241.27001.27001.27001.27001.2700300
Jun 26, 20241.31001.31001.31001.31001.31001
Jun 25, 20241.30801.30801.30001.30601.306010,501
Jun 24, 20241.26601.31201.26601.28801.28801,043
Jun 21, 20241.28401.29001.26601.26601.26606,700
Jun 20, 20241.24001.24001.24001.24001.24001
Jun 19, 20241.31001.33601.25001.25001.25009,096
Jun 18, 20241.39001.39001.30001.30001.300013,022
Jun 17, 20241.33201.38601.33201.38601.386033,011
Jun 14, 20241.30401.36001.30401.35201.352015,010
Jun 13, 20241.24001.32801.24001.32801.328039,041
Jun 12, 20241.20001.25001.20001.24201.242014,196
Jun 11, 20241.15001.21001.15001.20001.200015,077
Jun 10, 20241.17001.17001.14001.15601.15605,451
Jun 7, 20241.17001.17001.14201.14201.14201,001
Jun 6, 20241.20001.20201.19001.20201.20205,201
Jun 5, 20241.18001.19001.18001.19001.19001,126
Jun 4, 20241.21401.21401.17001.17001.170064,152
Jun 3, 20241.18401.21401.18401.19801.198019,036
May 31, 20241.16201.17801.16201.17801.17804,301
May 30, 20241.16601.16601.16601.16601.16601
May 29, 20241.18601.19001.18601.19001.19001,003
May 28, 20241.16201.19201.16201.19201.19205,223
May 27, 20241.11201.17801.11201.17801.17807,321
May 24, 20241.09601.09601.09001.09001.09001,001
May 23, 20241.08001.10801.08001.10801.10801,650
May 22, 20241.08801.09001.07001.07001.070065,819
May 21, 20241.12801.12801.10001.10001.10004,441
May 20, 20241.19401.19401.18001.18001.18006
May 17, 20241.13601.19201.13601.19201.192039,670
May 16, 20241.02001.14201.02001.10001.100035,001
May 15, 20240.99901.04000.96501.02001.020030,753
May 14, 20240.98000.99600.97400.98600.986076,319
May 13, 20240.96300.97600.96300.97600.976012,788
May 10, 20240.92900.97000.92900.97000.9700201
May 9, 20240.95300.95300.94100.94100.9410532
May 8, 20240.95000.95500.95000.95500.955051
May 7, 20240.94000.94000.92800.94000.9400751
May 6, 20240.94400.94400.93500.94000.940011,750
May 3, 20240.94700.94700.92400.92400.924091,602
May 2, 20240.96400.96400.94300.94300.94301,250
Apr 30, 20240.94700.95100.94700.94800.9480751
Apr 29, 20240.89000.94000.89000.94000.940012,631
Apr 26, 20240.86800.87700.86800.87700.877012,358
Apr 25, 20240.90500.90500.86000.86100.861037,602
Apr 24, 20240.94200.94200.88000.91100.911034,841
Apr 23, 20240.94000.94000.93000.93400.9340771
Apr 22, 20240.94500.94500.94500.94500.94506,501
Apr 19, 20240.94000.94000.93100.93800.93804,701
Apr 18, 20240.94200.96300.94200.96000.960012,795
Apr 17, 20240.93900.97300.93900.97300.97309,111
Apr 16, 20240.99300.99300.95500.95500.95509,801
Apr 15, 20241.02001.02001.00401.00401.00401,001
Apr 12, 20241.04001.04401.04001.04001.04003,011
Apr 11, 20241.04001.04001.03401.03401.0340501
Apr 10, 20241.04401.06401.04401.06401.0640400
Apr 9, 20241.06801.07001.04801.04801.04803,411
Apr 8, 20241.04001.06001.04001.06001.06002,301
Apr 5, 20241.03401.03401.03201.03201.03206,000
Apr 4, 20241.02801.05601.02801.05601.056015,101
Apr 3, 20241.02601.02601.02601.02601.02601
Apr 2, 20241.05001.06201.03201.03201.03202,200
Mar 28, 20241.01501.03401.01501.03401.03401,001
Mar 27, 20241.00501.02901.00501.02901.02901,101
Mar 26, 20241.01001.03300.99201.03301.03303,573
Mar 25, 20240.99001.00300.99001.00301.00307,751
Mar 22, 20241.00001.00100.99450.99500.995016,001
Mar 21, 20241.01101.01700.98950.99050.99057,485
Mar 20, 20240.99351.01100.98001.01101.01109,460
Mar 19, 20240.99200.99200.97800.97800.97809,816
Mar 18, 20241.00001.00000.99150.99250.99254,350
Mar 15, 20241.00001.01400.99401.01101.01102,113
Mar 14, 20241.00501.01500.99900.99900.99909,185
Mar 13, 20241.03001.03001.02001.02001.02001,501
Mar 12, 20241.02001.03001.01701.02401.024025,909
Mar 11, 20241.00101.01600.99601.00001.00007,451
Mar 8, 20241.03001.03001.01001.01001.01003,501
Mar 7, 20241.02001.03001.00501.01901.01905,517
Mar 6, 20241.03301.03301.00901.02001.020017,001
Mar 5, 20241.04501.04501.02501.02501.025021,001
Mar 4, 20241.04201.06501.04201.06501.06505,772
Mar 1, 20241.03601.04701.03601.04701.047011,001
Feb 29, 20241.04801.04801.01601.02801.02801,801
Feb 28, 20241.07001.07001.03201.03201.03203,901
Feb 27, 20241.07001.07701.05501.07701.077011,701
Feb 26, 20241.06601.06601.04201.06301.06308,900
Feb 23, 20241.07001.07001.07001.07001.07001
Feb 22, 20241.00001.05601.00001.05601.056012,281
Feb 21, 20241.02001.02001.02001.02001.02001
Feb 20, 20241.00101.00900.99901.00401.00405,172
Feb 19, 20241.03501.03501.00701.00701.0070481
Feb 16, 20240.99750.99750.99750.99750.99751
Feb 15, 20241.04701.04701.00801.00801.00802,202
Feb 14, 20241.02101.04000.99951.01401.01403,751
Feb 13, 20241.00401.02001.00401.02001.020076
Feb 12, 20240.99050.99800.99000.99100.99107,761
Feb 9, 20241.02001.02001.00201.00201.00205,201
Feb 8, 20240.94501.01400.94501.01401.014035,049
Feb 7, 20241.08601.08600.93250.96300.963040,311
Feb 6, 20241.05101.08001.05101.08001.080012,377
Feb 5, 20241.10501.10501.05001.06001.06005,001
Feb 2, 20241.10901.10901.10901.10901.10901
Feb 1, 20241.10801.12601.10801.12301.123015,381
Jan 31, 20241.10301.10401.10001.10201.10202,781

Related Tickers

RWL.SG Rockwell Automation Inc
267.10
-0.45%
 
IRG.SG Airtificial Intelligence Structures, S.A.
0.0956
-2.25%
 
2X40.F Xeros Technology Group plc
0.0055
0.00%
 
SKB.F Koenig & Bauer AG
16.40
+0.49%
 
0XXT.IL Atlas Copco AB (publ)
186.30
+1.46%
 
GSC1.DE Gesco SE
13.20
+0.38%
 
BEIA-B.ST Beijer Alma AB (publ)
176.40
+0.57%
 
SIE.MU Siemens AG
206.40
+0.86%
 
RDUE.MI ErreDue S.p.A.
7.40
+1.37%
 
AAG.HM Aumann AG
10.72
+2.29%