Heidelberger Druckmaschinen

HDDG
🏛️ germany →
2.23
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2.69 2.69 2.60 2.63 0.3M
2021-12-29 2.75 2.77 2.64 2.68 0.4M
2021-12-28 2.77 2.86 2.73 2.76 0.6M
2021-12-27 2.76 2.78 2.72 2.78 0.2M
2021-12-23 2.80 2.81 2.72 2.75 0.3M
2021-12-22 2.69 2.80 2.67 2.78 0.6M
2021-12-21 2.68 2.70 2.63 2.68 0.2M
2021-12-20 2.67 2.71 2.52 2.67 0.5M
2021-12-17 2.68 2.71 2.61 2.69 0.2M
2021-12-16 2.70 2.78 2.67 2.68 0.3M
2021-12-15 2.58 2.70 2.57 2.70 0.2M
2021-12-14 2.73 2.73 2.57 2.61 0.4M
2021-12-13 2.76 2.83 2.71 2.71 0.4M
2021-12-10 2.78 2.81 2.74 2.77 0.3M
2021-12-09 2.76 2.84 2.75 2.78 0.6M
2021-12-08 2.74 2.79 2.70 2.77 0.5M
2021-12-07 2.56 2.75 2.55 2.75 0.9M
2021-12-06 2.58 2.58 2.48 2.55 0.3M
2021-12-03 2.56 2.56 2.45 2.48 0.4M
2021-12-02 2.53 2.58 2.46 2.52 0.5M
2021-12-01 2.46 2.59 2.42 2.53 0.6M
2021-11-30 2.47 2.52 2.41 2.41 0.6M
2021-11-29 2.27 2.53 2.27 2.52 1.0M
2021-11-26 2.39 2.40 2.27 2.30 0.9M
2021-11-25 2.46 2.48 2.42 2.48 0.2M
2021-11-24 2.43 2.47 2.39 2.47 0.4M
2021-11-23 2.63 2.65 2.43 2.44 0.9M
2021-11-22 2.61 2.67 2.57 2.64 0.4M
2021-11-19 2.64 2.64 2.54 2.57 0.3M
2021-11-18 2.68 2.73 2.56 2.60 0.6M
2021-11-17 2.78 2.79 2.66 2.69 0.4M
2021-11-16 2.81 2.85 2.73 2.77 0.5M
2021-11-15 2.68 2.88 2.68 2.86 1.0M
2021-11-12 2.64 2.76 2.54 2.73 1.0M
2021-11-11 2.35 2.69 2.33 2.64 1.4M
2021-11-10 2.48 2.50 2.32 2.35 0.6M
2021-11-09 2.45 2.49 2.39 2.41 0.3M
2021-11-08 2.45 2.50 2.41 2.45 0.3M
2021-11-05 2.55 2.59 2.42 2.44 0.5M
2021-11-04 2.48 2.57 2.42 2.55 0.5M
2021-11-03 2.36 2.54 2.33 2.47 1.2M
2021-11-02 2.40 2.48 2.35 2.35 0.6M
2021-11-01 2.27 2.50 2.24 2.41 1.5M
2021-10-29 2.11 2.29 2.10 2.23 0.8M
2021-10-28 2.12 2.15 2.08 2.13 0.3M
2021-10-27 2.10 2.12 2.08 2.09 0.3M
2021-10-26 2.03 2.12 2.03 2.07 0.4M
2021-10-25 2.04 2.05 2.01 2.03 0.1M
2021-10-22 2.04 2.07 2.01 2.04 0.2M
2021-10-21 2.02 2.07 1.99 2.06 0.2M
2021-10-20 2.08 2.08 2.00 2.02 0.4M
2021-10-19 2.08 2.13 2.05 2.06 0.1M
2021-10-18 2.13 2.15 2.07 2.08 0.3M
2021-10-15 2.10 2.17 2.09 2.13 0.3M
2021-10-14 2.06 2.12 2.03 2.11 0.4M
2021-10-13 2.03 2.08 2.00 2.03 0.2M
2021-10-12 1.93 2.04 1.90 2.03 0.2M
2021-10-11 1.95 1.95 1.92 1.94 0.1M
2021-10-08 1.92 1.96 1.89 1.93 0.2M
2021-10-07 1.90 1.93 1.87 1.91 0.2M
2021-10-06 1.90 1.91 1.87 1.91 0.2M
2021-10-05 1.88 1.94 1.86 1.92 0.2M
2021-10-04 1.93 1.95 1.81 1.88 0.7M
2021-10-01 1.97 1.99 1.91 1.96 0.6M
2021-09-30 2.02 2.05 1.96 2.00 0.3M
2021-09-29 2.16 2.16 1.99 2.02 0.7M
2021-09-28 2.18 2.20 2.13 2.17 0.1M
2021-09-27 2.15 2.21 2.15 2.18 0.1M
2021-09-24 2.15 2.21 2.10 2.18 0.4M
2021-09-23 2.09 2.15 2.08 2.15 0.4M
2021-09-22 2.08 2.10 2.01 2.08 0.1M
2021-09-21 2.03 2.08 2.02 2.05 0.2M
2021-09-20 2.06 2.06 1.96 2.02 0.9M
2021-09-17 2.14 2.16 2.06 2.09 0.5M
2021-09-16 2.14 2.15 2.12 2.14 0.2M
2021-09-15 2.16 2.20 2.12 2.14 0.4M
2021-09-14 2.23 2.23 2.15 2.19 0.2M
2021-09-13 2.22 2.26 2.21 2.23 0.2M
2021-09-10 2.23 2.24 2.20 2.21 0.2M
2021-09-09 2.22 2.23 2.15 2.20 0.4M
2021-09-08 2.28 2.30 2.21 2.24 0.4M
2021-09-07 2.28 2.33 2.26 2.31 0.3M
2021-09-06 2.29 2.30 2.24 2.27 0.4M
2021-09-03 2.26 2.28 2.18 2.24 0.3M
2021-09-02 2.26 2.29 2.23 2.25 0.3M
2021-09-01 2.33 2.36 2.22 2.27 0.7M
2021-08-31 2.33 2.41 2.31 2.33 0.9M
2021-08-30 2.21 2.35 2.21 2.32 1.0M
2021-08-27 2.16 2.24 2.15 2.19 0.5M
2021-08-26 2.09 2.23 2.08 2.14 0.5M
2021-08-25 2.17 2.18 2.10 2.11 0.5M
2021-08-24 2.18 2.21 2.14 2.14 0.3M
2021-08-23 2.18 2.18 2.11 2.18 0.3M
2021-08-20 2.18 2.19 2.04 2.13 0.5M
2021-08-19 2.19 2.23 2.13 2.19 0.6M
2021-08-18 2.16 2.24 2.13 2.23 1.1M
2021-08-17 2.04 2.18 2.03 2.16 1.6M
2021-08-16 1.97 2.07 1.92 2.06 1.0M
2021-08-13 1.90 1.97 1.90 1.96 0.6M
2021-08-12 1.90 1.92 1.89 1.91 0.1M
2021-08-11 1.96 1.96 1.88 1.92 0.5M
2021-08-10 1.91 1.96 1.87 1.95 0.4M
2021-08-09 1.95 1.97 1.86 1.90 0.7M
2021-08-06 1.98 2.01 1.90 1.93 0.6M
2021-08-05 1.89 1.99 1.81 1.98 1.2M
2021-08-04 1.97 2.00 1.80 1.87 1.7M
2021-08-03 1.96 1.97 1.89 1.96 0.3M
2021-08-02 1.99 1.99 1.93 1.93 0.3M
2021-07-30 2.03 2.03 1.94 1.98 0.3M
2021-07-29 2.03 2.04 2.00 2.03 0.2M
2021-07-28 2.00 2.06 2.00 2.04 0.2M
2021-07-27 2.05 2.06 2.00 2.00 0.3M
2021-07-26 2.01 2.06 1.99 2.05 0.5M
2021-07-23 2.03 2.05 1.99 1.99 0.5M
2021-07-22 1.93 2.05 1.91 2.03 0.6M
2021-07-21 1.88 1.93 1.85 1.93 0.5M
2021-07-20 1.81 1.86 1.79 1.86 0.5M
2021-07-19 1.96 1.96 1.76 1.81 1.3M
2021-07-16 1.96 2.04 1.92 1.93 0.4M
2021-07-15 2.01 2.01 1.91 1.92 0.3M
2021-07-14 1.99 2.01 1.96 1.97 0.2M
2021-07-13 1.97 2.00 1.93 1.99 0.3M
2021-07-12 2.03 2.04 1.97 2.00 0.3M
2021-07-09 1.99 2.05 1.97 2.03 0.4M
2021-07-08 2.08 2.08 1.91 1.94 0.8M
2021-07-07 2.11 2.11 2.01 2.06 0.4M
2021-07-06 2.06 2.16 2.03 2.08 1.1M
2021-07-05 2.05 2.07 1.96 2.06 0.4M
2021-07-02 2.04 2.06 2.01 2.03 0.3M
2021-07-01 2.02 2.08 1.98 2.04 0.4M
2021-06-30 2.04 2.05 1.95 2.02 0.6M
2021-06-29 2.03 2.08 1.99 2.04 0.7M
2021-06-28 1.90 2.04 1.90 2.03 1.0M
2021-06-25 1.88 1.96 1.84 1.91 0.9M
2021-06-24 1.82 1.89 1.81 1.84 0.4M
2021-06-23 1.76 1.83 1.76 1.81 0.4M
2021-06-22 1.75 1.78 1.73 1.78 0.2M
2021-06-21 1.69 1.77 1.66 1.74 0.4M
2021-06-18 1.70 1.72 1.66 1.69 0.3M
2021-06-17 1.70 1.71 1.66 1.67 0.4M
2021-06-16 1.75 1.77 1.66 1.71 0.6M
2021-06-15 1.77 1.79 1.70 1.75 0.3M
2021-06-14 1.74 1.77 1.71 1.77 0.5M
2021-06-11 1.66 1.77 1.61 1.73 1.0M
2021-06-10 1.65 1.70 1.59 1.66 1.6M
2021-06-09 1.89 1.90 1.58 1.65 3.7M
2021-06-08 1.91 1.91 1.84 1.90 0.5M
2021-06-07 1.95 1.95 1.88 1.91 0.5M
2021-06-04 1.87 1.95 1.87 1.95 0.7M
2021-06-03 1.95 1.95 1.84 1.87 0.5M
2021-06-02 1.89 1.95 1.87 1.94 0.5M
2021-06-01 1.93 1.95 1.86 1.87 0.8M
2021-05-31 1.90 1.95 1.89 1.93 1.0M
2021-05-28 1.79 1.90 1.78 1.90 0.8M
2021-05-27 1.78 1.82 1.78 1.79 0.5M
2021-05-26 1.79 1.82 1.78 1.80 0.8M
2021-05-25 1.75 1.83 1.72 1.79 1.7M
2021-05-24 1.71 1.74 1.69 1.72 0.2M
2021-05-21 1.60 1.74 1.56 1.69 2.0M
2021-05-20 1.48 1.65 1.45 1.63 1.4M
2021-05-19 1.51 1.51 1.41 1.47 0.4M
2021-05-18 1.49 1.52 1.48 1.51 0.8M
2021-05-17 1.43 1.54 1.40 1.49 1.3M
2021-05-14 1.36 1.41 1.35 1.40 0.2M
2021-05-13 1.40 1.42 1.34 1.37 0.2M
2021-05-12 1.36 1.42 1.35 1.41 0.5M
2021-05-11 1.33 1.40 1.31 1.36 0.5M
2021-05-10 1.32 1.37 1.31 1.33 0.2M
2021-05-07 1.31 1.34 1.30 1.33 0.2M
2021-05-06 1.34 1.34 1.28 1.32 0.3M
2021-05-05 1.34 1.35 1.30 1.35 0.2M
2021-05-04 1.39 1.41 1.30 1.34 0.5M
2021-05-03 1.34 1.39 1.34 1.39 0.4M
2021-04-30 1.34 1.39 1.34 1.36 0.3M
2021-04-29 1.44 1.45 1.34 1.36 0.7M
2021-04-28 1.32 1.46 1.28 1.43 2.1M
2021-04-27 1.27 1.32 1.24 1.31 0.7M
2021-04-26 1.21 1.27 1.21 1.26 0.2M
2021-04-23 1.24 1.24 1.21 1.21 0.1M
2021-04-22 1.20 1.25 1.20 1.22 0.1M
2021-04-21 1.21 1.25 1.18 1.20 0.3M
2021-04-20 1.24 1.27 1.20 1.20 0.4M
2021-04-19 1.29 1.29 1.24 1.25 0.2M
2021-04-16 1.28 1.28 1.25 1.28 0.3M
2021-04-15 1.25 1.28 1.24 1.27 0.2M
2021-04-14 1.25 1.28 1.23 1.25 0.2M
2021-04-13 1.24 1.29 1.23 1.26 0.3M
2021-04-12 1.29 1.30 1.23 1.27 0.3M
2021-04-09 1.29 1.29 1.25 1.28 0.2M
2021-04-08 1.28 1.30 1.24 1.29 0.4M
2021-04-07 1.31 1.31 1.23 1.26 0.4M
2021-04-06 1.33 1.36 1.30 1.31 0.7M
2021-04-01 1.20 1.32 1.19 1.32 1.7M
2021-03-31 1.16 1.20 1.13 1.18 0.3M
2021-03-30 1.11 1.16 1.11 1.13 0.2M
2021-03-29 1.16 1.16 1.11 1.11 0.2M
2021-03-26 1.11 1.16 1.08 1.16 0.3M
2021-03-25 1.12 1.13 1.07 1.10 0.6M
2021-03-24 1.13 1.15 1.12 1.13 0.2M
2021-03-23 1.18 1.18 1.13 1.15 0.2M
2021-03-22 1.14 1.17 1.13 1.17 0.2M
2021-03-19 1.14 1.17 1.14 1.15 0.3M
2021-03-18 1.19 1.19 1.13 1.13 0.3M
2021-03-17 1.18 1.19 1.16 1.17 0.4M
2021-03-16 1.21 1.21 1.17 1.18 0.2M
2021-03-15 1.18 1.21 1.18 1.21 0.4M
2021-03-12 1.20 1.20 1.18 1.19 0.2M
2021-03-11 1.18 1.21 1.17 1.18 0.2M
2021-03-10 1.22 1.22 1.15 1.17 0.4M
2021-03-09 1.18 1.22 1.14 1.22 0.2M
2021-03-08 1.15 1.18 1.13 1.17 0.3M
2021-03-05 1.15 1.17 1.11 1.14 0.4M
2021-03-04 1.19 1.20 1.14 1.15 0.7M
2021-03-03 1.22 1.25 1.19 1.21 0.5M
2021-03-02 1.27 1.28 1.22 1.25 0.2M
2021-03-01 1.20 1.27 1.19 1.26 0.6M
2021-02-26 1.20 1.24 1.18 1.19 0.6M
2021-02-25 1.25 1.30 1.20 1.25 0.6M
2021-02-24 1.24 1.26 1.22 1.25 0.5M
2021-02-23 1.26 1.31 1.20 1.25 0.8M
2021-02-22 1.34 1.34 1.26 1.31 0.7M
2021-02-19 1.26 1.37 1.22 1.34 0.8M
2021-02-18 1.38 1.38 1.21 1.27 1.2M
2021-02-17 1.42 1.46 1.32 1.38 1.1M
2021-02-16 1.52 1.52 1.40 1.41 1.0M
2021-02-15 1.40 1.54 1.40 1.52 1.9M
2021-02-12 1.44 1.44 1.38 1.41 0.7M
2021-02-11 1.43 1.50 1.34 1.43 1.9M
2021-02-10 1.25 1.50 1.23 1.43 5.9M
2021-02-09 1.19 1.20 1.17 1.19 0.4M
2021-02-08 1.18 1.19 1.15 1.17 0.6M
2021-02-05 1.20 1.20 1.15 1.16 0.6M
2021-02-04 1.22 1.22 1.16 1.19 0.4M
2021-02-03 1.17 1.21 1.14 1.20 0.7M
2021-02-02 1.15 1.17 1.11 1.17 0.8M
2021-02-01 1.20 1.28 1.11 1.14 2.3M
2021-01-29 1.29 1.33 1.18 1.25 1.5M
2021-01-28 1.19 1.32 1.16 1.29 1.5M
2021-01-27 1.26 1.28 1.18 1.19 1.3M
2021-01-26 1.22 1.28 1.17 1.26 1.9M
2021-01-25 1.37 1.38 1.22 1.25 2.9M
2021-01-22 1.34 1.36 1.18 1.32 4.0M
2021-01-21 1.21 1.34 1.18 1.34 6.0M
2021-01-20 0.92 1.20 0.92 1.19 6.4M
2021-01-19 0.87 0.93 0.87 0.92 1.3M
2021-01-18 0.85 0.87 0.82 0.86 0.6M
2021-01-15 0.87 0.87 0.81 0.83 0.4M
2021-01-14 0.84 0.88 0.83 0.87 0.7M
2021-01-13 0.85 0.88 0.84 0.84 0.3M
2021-01-12 0.80 0.88 0.80 0.86 0.7M
2021-01-11 0.85 0.85 0.80 0.81 0.5M
2021-01-08 0.89 0.89 0.82 0.83 0.6M
2021-01-07 0.85 0.89 0.85 0.88 0.4M
2021-01-06 0.90 0.91 0.85 0.86 0.5M
2021-01-05 0.83 0.93 0.82 0.91 0.9M
2021-01-04 0.79 0.85 0.79 0.83 1.1M