Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,831.06 -45.99 (-0.58%) Bitcoin USD
64,706.75 +2,998.39 (+4.86%) CMC Crypto 200
1,329.69 +17.07 (+1.32%)
Heidelberger Druckmaschinen Aktiengesellschaft (HDD.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
| 18 Apr 2024 | 0.9710 | 0.9710 | 0.9600 | 0.9600 | 0.9600 | - |
| 17 Apr 2024 | 0.9590 | 0.9660 | 0.9590 | 0.9660 | 0.9660 | - |
| 16 Apr 2024 | 0.9820 | 0.9820 | 0.9440 | 0.9440 | 0.9440 | - |
| 15 Apr 2024 | 1.0100 | 1.0100 | 0.9990 | 0.9990 | 0.9990 | - |
| 12 Apr 2024 | 1.0340 | 1.0340 | 1.0160 | 1.0160 | 1.0160 | - |
| 11 Apr 2024 | 1.0460 | 1.0460 | 1.0240 | 1.0240 | 1.0240 | - |
| 10 Apr 2024 | 1.0540 | 1.0540 | 1.0420 | 1.0420 | 1.0420 | - |
| 09 Apr 2024 | 1.0540 | 1.0540 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 Apr 2024 | 1.0500 | 1.0580 | 1.0500 | 1.0580 | 1.0580 | - |
| 05 Apr 2024 | 1.0360 | 1.0460 | 1.0360 | 1.0460 | 1.0460 | - |
| 04 Apr 2024 | 1.0380 | 1.0540 | 1.0380 | 1.0540 | 1.0540 | - |
| 03 Apr 2024 | 1.0220 | 1.0380 | 1.0220 | 1.0380 | 1.0380 | - |
| 02 Apr 2024 | 1.0480 | 1.0480 | 1.0200 | 1.0200 | 1.0200 | - |
| 28 Mar 2024 | 1.0320 | 1.0420 | 1.0320 | 1.0420 | 1.0420 | - |
| 27 Mar 2024 | 1.0260 | 1.0260 | 1.0220 | 1.0220 | 1.0220 | - |
| 26 Mar 2024 | 1.0100 | 1.0170 | 1.0100 | 1.0170 | 1.0170 | - |
| 25 Mar 2024 | 0.9960 | 1.0030 | 0.9960 | 1.0030 | 1.0030 | - |
| 22 Mar 2024 | 0.9995 | 0.9995 | 0.9910 | 0.9910 | 0.9910 | - |
| 21 Mar 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| 20 Mar 2024 | 0.9810 | 1.0040 | 0.9810 | 1.0040 | 1.0040 | - |
| 19 Mar 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | - |
| 18 Mar 2024 | 1.0070 | 1.0070 | 0.9900 | 0.9900 | 0.9900 | - |
| 15 Mar 2024 | 1.0000 | 1.0040 | 1.0000 | 1.0040 | 1.0040 | - |
| 14 Mar 2024 | 1.0140 | 1.0140 | 1.0020 | 1.0020 | 1.0020 | - |
| 13 Mar 2024 | 1.0230 | 1.0230 | 1.0160 | 1.0160 | 1.0160 | - |
| 12 Mar 2024 | 1.0260 | 1.0260 | 1.0250 | 1.0250 | 1.0250 | - |
| 11 Mar 2024 | 1.0060 | 1.0110 | 1.0060 | 1.0110 | 1.0110 | - |
| 08 Mar 2024 | 1.0260 | 1.0260 | 1.0080 | 1.0140 | 1.0140 | 400 |
| 07 Mar 2024 | 1.0160 | 1.0240 | 1.0160 | 1.0240 | 1.0240 | - |
| 06 Mar 2024 | 1.0320 | 1.0320 | 1.0170 | 1.0170 | 1.0170 | - |
| 05 Mar 2024 | 1.0380 | 1.0380 | 1.0330 | 1.0330 | 1.0330 | - |
| 04 Mar 2024 | 1.0630 | 1.0630 | 1.0550 | 1.0550 | 1.0550 | - |
| 01 Mar 2024 | 1.0260 | 1.0490 | 1.0260 | 1.0490 | 1.0490 | 25 |
| 29 Feb 2024 | 1.0360 | 1.0360 | 1.0210 | 1.0210 | 1.0210 | - |
| 28 Feb 2024 | 1.0700 | 1.0700 | 1.0320 | 1.0320 | 1.0320 | - |
| 27 Feb 2024 | 1.0640 | 1.0750 | 1.0640 | 1.0750 | 1.0750 | - |
| 26 Feb 2024 | 1.0540 | 1.0550 | 1.0540 | 1.0550 | 1.0550 | - |
| 23 Feb 2024 | 1.0660 | 1.0660 | 1.0460 | 1.0460 | 1.0460 | - |
| 22 Feb 2024 | 1.0440 | 1.0590 | 1.0440 | 1.0590 | 1.0590 | - |
| 21 Feb 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | - |
| 20 Feb 2024 | 1.0110 | 1.0110 | 1.0060 | 1.0060 | 1.0060 | - |
| 19 Feb 2024 | 1.0280 | 1.0280 | 1.0120 | 1.0120 | 1.0120 | - |
| 16 Feb 2024 | 1.0110 | 1.0290 | 1.0110 | 1.0290 | 1.0290 | - |
| 15 Feb 2024 | 1.0360 | 1.0360 | 1.0090 | 1.0090 | 1.0090 | - |
| 14 Feb 2024 | 1.0240 | 1.0330 | 1.0220 | 1.0330 | 1.0330 | 250 |
| 13 Feb 2024 | 0.9885 | 1.0300 | 0.9885 | 1.0300 | 1.0300 | - |
| 12 Feb 2024 | 1.0050 | 1.0050 | 0.9890 | 0.9890 | 0.9890 | - |
| 09 Feb 2024 | 1.0160 | 1.0160 | 0.9970 | 0.9970 | 0.9970 | - |
| 08 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 07 Feb 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| 06 Feb 2024 | 1.0570 | 1.0740 | 1.0570 | 1.0740 | 1.0740 | - |
| 05 Feb 2024 | 1.0950 | 1.0950 | 1.0600 | 1.0600 | 1.0600 | - |
| 02 Feb 2024 | 1.1240 | 1.1240 | 1.0980 | 1.0980 | 1.0980 | - |
| 01 Feb 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 31 Jan 2024 | 1.1110 | 1.1110 | 1.1040 | 1.1040 | 1.1040 | - |
| 30 Jan 2024 | 1.1180 | 1.1220 | 1.1180 | 1.1220 | 1.1220 | - |
| 29 Jan 2024 | 1.1030 | 1.1030 | 1.1020 | 1.1020 | 1.1020 | - |
| 26 Jan 2024 | 1.1110 | 1.1110 | 1.1080 | 1.1080 | 1.1080 | - |
| 25 Jan 2024 | 1.1370 | 1.1370 | 1.1050 | 1.1050 | 1.1050 | - |
| 24 Jan 2024 | 1.1280 | 1.1430 | 1.1280 | 1.1430 | 1.1430 | - |
| 23 Jan 2024 | 1.1210 | 1.1210 | 1.1180 | 1.1180 | 1.1180 | - |
| 22 Jan 2024 | 1.1100 | 1.1100 | 1.1070 | 1.1070 | 1.1070 | - |
| 19 Jan 2024 | 1.1570 | 1.1570 | 1.1100 | 1.1100 | 1.1100 | - |
| 18 Jan 2024 | 1.1040 | 1.1500 | 1.1040 | 1.1500 | 1.1500 | 5,690 |
| 17 Jan 2024 | 1.1070 | 1.1070 | 1.1020 | 1.1020 | 1.1020 | - |
| 16 Jan 2024 | 1.1350 | 1.1350 | 1.1320 | 1.1320 | 1.1320 | - |
| 15 Jan 2024 | 1.1700 | 1.1700 | 1.1510 | 1.1510 | 1.1510 | - |
| 12 Jan 2024 | 1.1670 | 1.1780 | 1.1670 | 1.1780 | 1.1780 | - |
| 11 Jan 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| 10 Jan 2024 | 1.1820 | 1.1820 | 1.1640 | 1.1640 | 1.1640 | - |
| 09 Jan 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 08 Jan 2024 | 1.1650 | 1.1800 | 1.1650 | 1.1800 | 1.1800 | - |
| 05 Jan 2024 | 1.1590 | 1.1690 | 1.1590 | 1.1690 | 1.1690 | - |
| 04 Jan 2024 | 1.1630 | 1.1670 | 1.1600 | 1.1600 | 1.1600 | 3,000 |
| 03 Jan 2024 | 1.1920 | 1.1920 | 1.1550 | 1.1550 | 1.1550 | - |
| 02 Jan 2024 | 1.2450 | 1.2450 | 1.2050 | 1.2050 | 1.2050 | - |
| 29 Dec 2023 | 1.2120 | 1.2330 | 1.2120 | 1.2330 | 1.2330 | - |
| 28 Dec 2023 | 1.1940 | 1.2140 | 1.1940 | 1.2140 | 1.2140 | - |
| 27 Dec 2023 | 1.2020 | 1.2040 | 1.2020 | 1.2040 | 1.2040 | - |
| 22 Dec 2023 | 1.2030 | 1.2030 | 1.1950 | 1.1950 | 1.1950 | - |
| 21 Dec 2023 | 1.1880 | 1.1990 | 1.1880 | 1.1990 | 1.1990 | - |
| 20 Dec 2023 | 1.1950 | 1.2000 | 1.1950 | 1.2000 | 1.2000 | - |
| 19 Dec 2023 | 1.1400 | 1.1990 | 1.1400 | 1.1990 | 1.1990 | - |
| 18 Dec 2023 | 1.1620 | 1.1620 | 1.1450 | 1.1450 | 1.1450 | - |
| 15 Dec 2023 | 1.1980 | 1.1980 | 1.1970 | 1.1970 | 1.1970 | - |
| 14 Dec 2023 | 1.1510 | 1.1900 | 1.1510 | 1.1900 | 1.1900 | - |
| 13 Dec 2023 | 1.1620 | 1.1620 | 1.1310 | 1.1310 | 1.1310 | - |
| 12 Dec 2023 | 1.2020 | 1.2020 | 1.1660 | 1.1660 | 1.1660 | - |
| 11 Dec 2023 | 1.2020 | 1.2020 | 1.1960 | 1.1960 | 1.1960 | - |
| 08 Dec 2023 | 1.2130 | 1.2130 | 1.2090 | 1.2090 | 1.2090 | - |
| 07 Dec 2023 | 1.2490 | 1.2490 | 1.2260 | 1.2260 | 1.2260 | - |
| 06 Dec 2023 | 1.2660 | 1.2660 | 1.2570 | 1.2570 | 1.2570 | - |
| 05 Dec 2023 | 1.2430 | 1.2620 | 1.2430 | 1.2620 | 1.2620 | - |
| 04 Dec 2023 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 01 Dec 2023 | 1.2690 | 1.2690 | 1.2670 | 1.2670 | 1.2670 | - |
| 30 Nov 2023 | 1.2640 | 1.2640 | 1.2630 | 1.2630 | 1.2630 | - |
| 29 Nov 2023 | 1.2440 | 1.2570 | 1.2440 | 1.2570 | 1.2570 | - |
| 28 Nov 2023 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
| 27 Nov 2023 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.