Heidelberger Druckmaschinen

HDDG
🏛️ germany →
2.23
Last Update: 2025-09-30
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
2022-12-30 1.50 1.53 1.47 1.47 0.1M
2022-12-29 1.45 1.66 1.42 1.51 0.5M
2022-12-28 1.49 1.50 1.45 1.45 0.4M
2022-12-27 1.49 1.50 1.47 1.48 0.2M
2022-12-23 1.47 1.49 1.44 1.48 0.1M
2022-12-22 1.51 1.52 1.44 1.47 0.2M
2022-12-21 1.50 1.53 1.48 1.51 0.2M
2022-12-20 1.51 1.53 1.48 1.49 0.2M
2022-12-19 1.51 1.58 1.51 1.51 0.2M
2022-12-16 1.55 1.56 1.51 1.54 0.2M
2022-12-15 1.62 1.62 1.52 1.53 0.2M
2022-12-14 1.61 1.63 1.60 1.60 0.0M
2022-12-13 1.56 1.65 1.56 1.64 0.3M
2022-12-12 1.57 1.61 1.55 1.59 0.1M
2022-12-09 1.60 1.61 1.58 1.60 0.1M
2022-12-08 1.56 1.60 1.55 1.59 0.0M
2022-12-07 1.60 1.60 1.56 1.56 0.1M
2022-12-06 1.62 1.64 1.59 1.59 0.2M
2022-12-05 1.73 1.73 1.64 1.64 0.1M
2022-12-02 1.65 1.72 1.65 1.69 0.1M
2022-12-01 1.69 1.69 1.65 1.68 0.1M
2022-11-30 1.64 1.68 1.61 1.66 0.2M
2022-11-29 1.64 1.65 1.60 1.64 0.1M
2022-11-28 1.69 1.70 1.61 1.64 0.2M
2022-11-25 1.71 1.71 1.65 1.68 0.2M
2022-11-24 1.68 1.70 1.67 1.67 0.1M
2022-11-23 1.73 1.73 1.66 1.68 0.3M
2022-11-22 1.70 1.74 1.66 1.68 0.2M
2022-11-21 1.75 1.75 1.69 1.72 0.3M
2022-11-18 1.76 1.78 1.72 1.77 0.1M
2022-11-17 1.76 1.80 1.74 1.75 0.2M
2022-11-16 1.80 1.80 1.74 1.75 0.2M
2022-11-15 1.76 1.81 1.76 1.76 0.2M
2022-11-14 1.81 1.82 1.73 1.79 0.3M
2022-11-11 1.71 1.83 1.71 1.81 0.7M
2022-11-10 1.78 1.81 1.62 1.68 1.2M
2022-11-09 1.56 1.84 1.56 1.79 2.1M
2022-11-08 1.50 1.55 1.46 1.53 0.3M
2022-11-07 1.40 1.52 1.40 1.48 0.5M
2022-11-04 1.37 1.42 1.35 1.37 0.2M
2022-11-03 1.35 1.36 1.32 1.36 0.1M
2022-11-02 1.41 1.41 1.35 1.37 0.1M
2022-11-01 1.40 1.44 1.39 1.40 0.3M
2022-10-31 1.40 1.42 1.38 1.41 0.2M
2022-10-28 1.40 1.44 1.36 1.39 0.2M
2022-10-27 1.40 1.40 1.36 1.39 0.2M
2022-10-26 1.37 1.40 1.35 1.40 0.2M
2022-10-25 1.30 1.37 1.30 1.34 0.1M
2022-10-24 1.35 1.37 1.30 1.30 0.1M
2022-10-21 1.29 1.35 1.27 1.35 0.2M
2022-10-20 1.22 1.30 1.22 1.28 0.2M
2022-10-19 1.25 1.26 1.22 1.26 0.2M
2022-10-18 1.24 1.27 1.23 1.25 0.2M
2022-10-17 1.24 1.27 1.21 1.26 0.1M
2022-10-14 1.25 1.27 1.21 1.21 0.1M
2022-10-13 1.18 1.24 1.16 1.24 0.1M
2022-10-12 1.12 1.21 1.12 1.16 0.1M
2022-10-11 1.16 1.16 1.11 1.11 0.1M
2022-10-10 1.15 1.18 1.14 1.15 0.1M
2022-10-07 1.19 1.19 1.15 1.15 0.1M
2022-10-06 1.24 1.24 1.15 1.15 0.1M
2022-10-05 1.25 1.25 1.20 1.23 0.1M
2022-10-04 1.19 1.25 1.19 1.24 0.2M
2022-10-03 1.25 1.30 1.12 1.19 0.1M
2022-09-30 1.12 1.18 1.09 1.13 0.3M
2022-09-29 1.22 1.22 1.09 1.10 0.3M
2022-09-28 1.19 1.20 1.14 1.18 0.2M
2022-09-27 1.20 1.21 1.17 1.20 0.2M
2022-09-26 1.17 1.20 1.16 1.20 0.2M
2022-09-23 1.25 1.25 1.15 1.20 0.4M
2022-09-22 1.30 1.35 1.24 1.24 0.2M
2022-09-21 1.31 1.33 1.28 1.30 0.1M
2022-09-20 1.33 1.34 1.29 1.29 0.1M
2022-09-19 1.30 1.34 1.26 1.30 0.2M
2022-09-16 1.32 1.32 1.26 1.30 0.5M
2022-09-15 1.34 1.36 1.31 1.32 0.2M
2022-09-14 1.38 1.39 1.32 1.35 0.5M
2022-09-13 1.45 1.46 1.37 1.37 0.3M
2022-09-12 1.45 1.45 1.40 1.44 0.3M
2022-09-09 1.36 1.39 1.33 1.39 0.3M
2022-09-08 1.35 1.39 1.32 1.35 0.3M
2022-09-07 1.34 1.38 1.33 1.37 0.3M
2022-09-06 1.39 1.41 1.35 1.35 0.3M
2022-09-05 1.41 1.42 1.34 1.38 0.7M
2022-09-02 1.43 1.45 1.41 1.42 0.2M
2022-09-01 1.44 1.47 1.40 1.43 0.2M
2022-08-31 1.49 1.50 1.46 1.48 0.1M
2022-08-30 1.46 1.50 1.45 1.45 0.1M
2022-08-29 1.46 1.48 1.42 1.47 0.4M
2022-08-26 1.51 1.53 1.45 1.45 0.3M
2022-08-25 1.55 1.57 1.50 1.53 0.3M
2022-08-24 1.50 1.55 1.50 1.53 0.1M
2022-08-23 1.49 1.55 1.46 1.54 0.4M
2022-08-22 1.59 1.59 1.47 1.50 0.6M
2022-08-19 1.62 1.62 1.54 1.54 0.4M
2022-08-18 1.60 1.63 1.59 1.61 0.2M
2022-08-17 1.64 1.65 1.60 1.60 0.4M
2022-08-16 1.68 1.68 1.61 1.67 0.3M
2022-08-15 1.78 1.79 1.64 1.68 0.5M
2022-08-12 1.73 1.79 1.72 1.75 0.4M
2022-08-11 1.70 1.77 1.66 1.75 0.8M
2022-08-10 1.45 1.70 1.45 1.69 2.2M
2022-08-09 1.51 1.51 1.39 1.46 0.6M
2022-08-08 1.49 1.52 1.47 1.49 0.2M
2022-08-05 1.53 1.53 1.46 1.49 0.2M
2022-08-04 1.50 1.53 1.49 1.50 0.3M
2022-08-03 1.41 1.50 1.41 1.49 0.2M
2022-08-02 1.46 1.47 1.40 1.45 0.2M
2022-08-01 1.50 1.51 1.46 1.46 0.1M
2022-07-29 1.45 1.50 1.44 1.50 0.2M
2022-07-28 1.44 1.48 1.43 1.45 0.2M
2022-07-27 1.45 1.45 1.41 1.44 0.1M
2022-07-26 1.45 1.46 1.41 1.43 0.1M
2022-07-25 1.48 1.49 1.45 1.47 0.1M
2022-07-22 1.48 1.50 1.46 1.47 0.1M
2022-07-21 1.51 1.51 1.47 1.50 0.1M
2022-07-20 1.48 1.51 1.46 1.51 0.2M
2022-07-19 1.41 1.48 1.38 1.48 0.2M
2022-07-18 1.44 1.47 1.40 1.42 0.2M
2022-07-15 1.37 1.42 1.37 1.39 0.1M
2022-07-14 1.40 1.41 1.35 1.40 0.2M
2022-07-13 1.41 1.44 1.38 1.44 0.2M
2022-07-12 1.43 1.45 1.38 1.44 0.2M
2022-07-11 1.46 1.47 1.42 1.45 0.1M
2022-07-08 1.42 1.49 1.42 1.49 0.2M
2022-07-07 1.42 1.46 1.39 1.45 0.3M
2022-07-06 1.38 1.41 1.37 1.41 0.1M
2022-07-05 1.41 1.45 1.36 1.41 0.3M
2022-07-04 1.45 1.47 1.41 1.44 0.1M
2022-07-01 1.42 1.47 1.40 1.47 0.2M
2022-06-30 1.48 1.48 1.39 1.43 0.7M
2022-06-29 1.57 1.60 1.46 1.48 0.5M
2022-06-28 1.58 1.62 1.56 1.56 0.1M
2022-06-27 1.59 1.61 1.55 1.60 0.3M
2022-06-24 1.56 1.58 1.52 1.57 0.2M
2022-06-23 1.59 1.59 1.52 1.54 0.2M
2022-06-22 1.61 1.63 1.53 1.59 0.4M
2022-06-21 1.65 1.68 1.60 1.61 0.1M
2022-06-20 1.65 1.68 1.60 1.65 0.6M
2022-06-17 1.61 1.65 1.59 1.63 0.2M
2022-06-16 1.69 1.69 1.56 1.58 0.3M
2022-06-15 1.64 1.70 1.61 1.70 0.5M
2022-06-14 1.76 1.77 1.61 1.64 0.6M
2022-06-13 1.77 1.77 1.70 1.75 0.6M
2022-06-10 1.88 1.90 1.75 1.82 0.9M
2022-06-09 1.98 2.03 1.87 1.87 0.7M
2022-06-08 1.96 2.01 1.94 1.94 0.1M
2022-06-07 2.01 2.02 1.95 1.99 0.1M
2022-06-06 2.01 2.03 1.96 2.03 0.1M
2022-06-03 2.00 2.03 1.95 1.99 0.1M
2022-06-02 1.94 2.00 1.94 2.00 0.1M
2022-06-01 1.97 1.98 1.91 1.95 0.1M
2022-05-31 2.01 2.01 1.92 1.97 0.2M
2022-05-30 1.99 2.01 1.94 1.99 0.3M
2022-05-27 1.87 1.95 1.87 1.95 0.3M
2022-05-26 1.85 1.90 1.84 1.87 0.1M
2022-05-25 1.84 1.85 1.79 1.85 0.1M
2022-05-24 1.84 1.84 1.79 1.80 0.2M
2022-05-23 1.83 1.87 1.82 1.85 0.3M
2022-05-20 1.82 1.88 1.77 1.80 0.3M
2022-05-19 1.83 1.83 1.73 1.80 0.3M
2022-05-18 1.92 1.95 1.80 1.85 0.1M
2022-05-17 1.89 1.95 1.86 1.92 0.2M
2022-05-16 1.87 1.89 1.82 1.86 0.1M
2022-05-13 1.80 1.86 1.80 1.86 0.2M
2022-05-12 1.79 1.80 1.67 1.76 0.6M
2022-05-11 1.84 1.85 1.77 1.79 0.5M
2022-05-10 1.81 1.86 1.80 1.82 0.4M
2022-05-09 1.93 1.98 1.80 1.82 0.6M
2022-05-06 1.98 2.12 1.90 1.94 1.0M
2022-05-05 2.14 2.18 1.92 1.99 0.7M
2022-05-04 2.09 2.14 2.07 2.14 0.3M
2022-05-03 2.10 2.14 2.09 2.13 0.1M
2022-05-02 2.12 2.15 2.02 2.12 0.3M
2022-04-29 2.11 2.20 2.11 2.13 0.2M
2022-04-28 2.16 2.17 2.09 2.14 0.2M
2022-04-27 2.07 2.16 2.07 2.10 0.2M
2022-04-26 2.21 2.23 2.07 2.07 0.2M
2022-04-25 2.20 2.23 2.14 2.20 0.2M
2022-04-22 2.28 2.30 2.20 2.20 0.2M
2022-04-21 2.30 2.36 2.26 2.27 0.2M
2022-04-20 2.23 2.31 2.20 2.28 0.2M
2022-04-19 2.17 2.24 2.11 2.23 0.2M
2022-04-14 2.15 2.18 2.11 2.17 0.1M
2022-04-13 2.16 2.16 2.10 2.12 0.1M
2022-04-12 2.14 2.17 2.10 2.15 0.2M
2022-04-11 2.16 2.20 2.13 2.18 0.3M
2022-04-08 2.25 2.26 2.18 2.23 0.3M
2022-04-07 2.25 2.29 2.19 2.21 0.3M
2022-04-06 2.37 2.39 2.22 2.27 0.5M
2022-04-05 2.45 2.50 2.36 2.38 0.3M
2022-04-04 2.42 2.43 2.37 2.43 0.4M
2022-04-01 2.38 2.44 2.38 2.40 0.2M
2022-03-31 2.47 2.48 2.38 2.39 0.3M
2022-03-30 2.59 2.59 2.43 2.46 0.4M
2022-03-29 2.53 2.63 2.50 2.59 0.3M
2022-03-28 2.49 2.53 2.43 2.51 0.3M
2022-03-25 2.53 2.55 2.42 2.50 0.3M
2022-03-24 2.55 2.65 2.51 2.53 0.5M
2022-03-23 2.67 2.70 2.61 2.61 0.8M
2022-03-22 2.65 2.70 2.62 2.63 0.2M
2022-03-21 2.61 2.72 2.55 2.69 0.3M
2022-03-18 2.60 2.62 2.53 2.60 0.1M
2022-03-17 2.58 2.63 2.56 2.59 0.3M
2022-03-16 2.46 2.60 2.45 2.59 0.7M
2022-03-15 2.46 2.46 2.37 2.41 0.2M
2022-03-14 2.41 2.50 2.41 2.47 0.5M
2022-03-11 2.33 2.46 2.30 2.39 0.4M
2022-03-10 2.41 2.41 2.30 2.31 0.2M
2022-03-09 2.30 2.42 2.22 2.38 0.7M
2022-03-08 2.01 2.30 2.00 2.26 0.5M
2022-03-07 2.20 2.20 1.95 2.06 1.4M
2022-03-04 2.34 2.37 2.21 2.21 0.8M
2022-03-03 2.47 2.47 2.36 2.36 0.1M
2022-03-02 2.37 2.47 2.28 2.47 0.3M
2022-03-01 2.52 2.53 2.35 2.35 0.5M
2022-02-28 2.48 2.53 2.40 2.51 0.7M
2022-02-25 2.41 2.53 2.36 2.48 0.6M
2022-02-24 2.21 2.42 2.21 2.41 1.0M
2022-02-23 2.42 2.49 2.38 2.39 0.4M
2022-02-22 2.22 2.45 2.21 2.37 1.2M
2022-02-21 2.61 2.64 2.23 2.25 1.5M
2022-02-18 2.64 2.68 2.50 2.59 0.9M
2022-02-17 2.71 2.79 2.63 2.64 0.9M
2022-02-16 2.70 2.80 2.66 2.75 0.8M
2022-02-15 2.55 2.70 2.54 2.70 0.9M
2022-02-14 2.68 2.72 2.54 2.55 1.5M
2022-02-11 3.01 3.06 2.72 2.72 2.0M
2022-02-10 2.94 3.10 2.85 3.06 1.7M
2022-02-09 2.71 2.96 2.65 2.91 2.2M
2022-02-08 2.63 2.66 2.55 2.57 0.5M
2022-02-07 2.72 2.73 2.59 2.63 0.4M
2022-02-04 2.74 2.78 2.65 2.70 0.5M
2022-02-03 2.79 2.79 2.71 2.72 0.3M
2022-02-02 2.74 2.83 2.70 2.78 0.4M
2022-02-01 2.79 2.80 2.71 2.76 0.3M
2022-01-31 2.75 2.80 2.68 2.79 0.7M
2022-01-28 2.64 2.67 2.57 2.62 0.2M
2022-01-27 2.64 2.70 2.53 2.65 0.4M
2022-01-26 2.61 2.69 2.58 2.64 0.4M
2022-01-25 2.64 2.64 2.39 2.58 0.7M
2022-01-24 2.60 2.67 2.32 2.49 1.7M
2022-01-21 2.74 2.77 2.58 2.61 0.9M
2022-01-20 2.74 2.80 2.71 2.75 0.3M
2022-01-19 2.80 2.82 2.70 2.71 0.7M
2022-01-18 2.85 2.89 2.76 2.81 0.4M
2022-01-17 2.71 2.88 2.70 2.86 0.7M
2022-01-14 2.79 2.79 2.70 2.72 0.4M
2022-01-13 2.86 2.86 2.76 2.78 0.3M
2022-01-12 2.72 2.87 2.72 2.86 0.6M
2022-01-11 2.78 2.79 2.65 2.72 0.7M
2022-01-10 2.97 2.98 2.66 2.82 1.6M
2022-01-07 2.98 2.98 2.89 2.95 0.4M
2022-01-06 2.93 3.00 2.87 2.96 0.6M
2022-01-05 3.04 3.14 2.90 2.90 1.0M
2022-01-04 2.99 3.06 2.90 3.05 1.3M
2022-01-03 2.70 2.99 2.68 2.98 1.5M