Heidelberger Druckmaschin... (HDD.DE)
1.15
-0.02 (-1.37%)
At close: Mar 07, 2025, 5:29 PM
HDD.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | -0.02 | -1.71% | 361,954 |
| Mar 6, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 0.04 | 3.54% | 1,134,948 |
| Mar 5, 2025 | 1.03 | 1.16 | 1.03 | 1.13 | 0.09 | 8.65% | 1,294,228 |
| Mar 4, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | -0.06 | -5.45% | 471,440 |
| Mar 3, 2025 | 1.08 | 1.13 | 1.07 | 1.10 | 0.02 | 1.85% | 592,043 |
| Feb 28, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | -0.02 | -1.82% | 408,445 |
| Feb 27, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | -0.01 | -0.90% | 462,324 |
| Feb 26, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 0.01 | 0.91% | 189,058 |
| Feb 25, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 0.00 | 0.00% | 315,951 |
| Feb 24, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | -0.01 | -0.90% | 393,552 |
| Feb 21, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 0.01 | 0.91% | 541,755 |
| Feb 20, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 0.00 | 0.00% | 205,590 |
| Feb 19, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | -0.02 | -1.79% | 277,547 |
| Feb 18, 2025 | 1.13 | 1.14 | 1.08 | 1.12 | -0.02 | -1.75% | 927,674 |
| Feb 17, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | -0.02 | -1.72% | 375,449 |
| Feb 14, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 0.02 | 1.75% | 729,548 |
| Feb 13, 2025 | 1.11 | 1.14 | 1.08 | 1.14 | 0.06 | 5.56% | 691,445 |
| Feb 12, 2025 | 1.19 | 1.24 | 1.03 | 1.08 | -0.10 | -8.47% | 2,667,066 |
| Feb 11, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | -0.02 | -1.67% | 432,485 |
| Feb 10, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 0.00 | 0.00% | 428,239 |
| Feb 7, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 0.01 | 0.84% | 309,159 |
| Feb 6, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | -0.02 | -1.65% | 290,019 |
| Feb 5, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 0.00 | 0.00% | 366,457 |
| Feb 4, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 0.01 | 0.83% | 531,909 |
| Feb 3, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | -0.01 | -0.83% | 885,513 |
| Jan 31, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 0.01 | 0.83% | 365,687 |
| Jan 30, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 0.01 | 0.84% | 365,509 |
| Jan 29, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 0.01 | 0.85% | 229,257 |
| Jan 28, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | -0.04 | -3.28% | 416,777 |
| Jan 27, 2025 | 1.14 | 1.24 | 1.12 | 1.22 | 0.05 | 4.27% | 1,141,976 |
| Jan 24, 2025 | 1.22 | 1.23 | 1.16 | 1.17 | -0.04 | -3.31% | 1,091,884 |
| Jan 23, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 0.09 | 8.04% | 1,318,077 |
| Jan 22, 2025 | 1.11 | 1.14 | 1.09 | 1.12 | 0.02 | 1.82% | 831,620 |
| Jan 21, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 0.04 | 3.77% | 888,867 |
| Jan 20, 2025 | 1.00 | 1.08 | 1.00 | 1.06 | 0.08 | 8.16% | 1,279,056 |
| Jan 17, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.03 | 3.16% | 326,891 |
| Jan 16, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | -0.01 | -1.04% | 150,450 |
| Jan 15, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.03 | 3.23% | 189,398 |
| Jan 14, 2025 | 0.97 | 0.98 | 0.93 | 0.93 | -0.02 | -2.11% | 293,309 |
| Jan 13, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | -0.03 | -3.06% | 380,632 |
| Jan 10, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | -0.01 | -1.01% | 233,706 |
| Jan 9, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | -0.01 | -1.00% | 214,603 |
| Jan 8, 2025 | 1.02 | 1.03 | 0.98 | 1.00 | -0.01 | -0.99% | 380,443 |
| Jan 7, 2025 | 0.99 | 1.03 | 0.98 | 1.01 | 0.03 | 3.06% | 1,022,540 |
| Jan 6, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.01 | 1.03% | 336,432 |
| Jan 3, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.02 | 2.11% | 611,443 |
| Jan 2, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.04 | 4.40% | 643,280 |
| Dec 30, 2024 | 0.91 | 0.93 | 0.91 | 0.91 | -0.01 | -1.09% | 214,237 |
| Dec 27, 2024 | 0.91 | 0.93 | 0.91 | 0.92 | 0.02 | 2.22% | 228,366 |
| Dec 23, 2024 | 0.95 | 0.95 | 0.90 | 0.90 | -0.02 | -2.17% | 285,658 |