Heidelberger Druckmaschinen AG (HDDG)

HDDG
🏛️ 독일 →
2.24
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.49 1.51 1.48 1.48 0.3M
2022-12-29 1.45 1.50 1.42 1.50 0.5M
2022-12-28 1.49 1.50 1.44 1.45 0.7M
2022-12-27 1.49 1.50 1.47 1.49 0.4M
2022-12-23 1.45 1.50 1.43 1.48 0.5M
2022-12-22 1.51 1.52 1.44 1.45 0.3M
2022-12-21 1.49 1.52 1.48 1.51 0.4M
2022-12-20 1.50 1.53 1.48 1.48 0.4M
2022-12-19 1.53 1.56 1.52 1.53 0.3M
2022-12-16 1.54 1.55 1.50 1.53 0.5M
2022-12-15 1.59 1.60 1.53 1.54 0.5M
2022-12-14 1.62 1.64 1.60 1.61 0.4M
2022-12-13 1.58 1.66 1.57 1.62 0.5M
2022-12-12 1.58 1.59 1.56 1.58 0.3M
2022-12-09 1.58 1.61 1.57 1.60 0.3M
2022-12-08 1.56 1.58 1.55 1.58 0.2M
2022-12-07 1.58 1.60 1.56 1.56 0.5M
2022-12-06 1.61 1.64 1.59 1.59 0.5M
2022-12-05 1.72 1.72 1.63 1.64 0.5M
2022-12-02 1.64 1.72 1.64 1.71 0.5M
2022-12-01 1.66 1.69 1.64 1.66 0.5M
2022-11-30 1.62 1.65 1.61 1.65 0.9M
2022-11-29 1.61 1.63 1.61 1.62 0.4M
2022-11-28 1.65 1.67 1.63 1.63 0.4M
2022-11-25 1.68 1.69 1.65 1.67 0.3M
2022-11-24 1.67 1.70 1.66 1.69 0.4M
2022-11-23 1.68 1.69 1.65 1.67 0.5M
2022-11-22 1.70 1.73 1.68 1.69 0.8M
2022-11-21 1.75 1.75 1.71 1.71 0.0M
2022-11-18 1.76 1.78 1.72 1.76 0.5M
2022-11-17 1.75 1.78 1.74 1.77 0.6M
2022-11-16 1.80 1.80 1.73 1.74 0.7M
2022-11-15 1.79 1.81 1.76 1.80 0.8M
2022-11-14 1.81 1.83 1.73 1.79 0.7M
2022-11-11 1.70 1.84 1.70 1.80 2.2M
2022-11-10 1.78 1.78 1.61 1.70 3.3M
2022-11-09 1.60 1.85 1.60 1.82 7.2M
2022-11-08 1.49 1.52 1.45 1.52 0.9M
2022-11-07 1.41 1.50 1.40 1.50 1.5M
2022-11-04 1.36 1.41 1.36 1.40 0.6M
2022-11-03 1.36 1.37 1.32 1.34 0.6M
2022-11-02 1.42 1.42 1.37 1.37 0.4M
2022-11-01 1.42 1.43 1.39 1.42 0.5M
2022-10-31 1.40 1.41 1.38 1.40 0.6M
2022-10-28 1.40 1.40 1.36 1.39 0.4M
2022-10-27 1.39 1.40 1.35 1.40 0.5M
2022-10-26 1.35 1.41 1.35 1.41 0.7M
2022-10-25 1.34 1.36 1.31 1.36 0.4M
2022-10-24 1.37 1.37 1.30 1.32 0.7M
2022-10-21 1.29 1.35 1.28 1.34 0.8M
2022-10-20 1.23 1.31 1.22 1.31 1.5M
2022-10-19 1.25 1.26 1.22 1.23 0.7M
2022-10-18 1.24 1.27 1.24 1.25 0.5M
2022-10-17 1.23 1.25 1.21 1.25 0.4M
2022-10-14 1.25 1.27 1.22 1.23 0.4M
2022-10-13 1.18 1.23 1.16 1.23 0.5M
2022-10-12 1.13 1.22 1.13 1.19 1.1M
2022-10-11 1.14 1.16 1.13 1.14 0.8M
2022-10-10 1.13 1.20 1.12 1.16 0.6M
2022-10-07 1.19 1.20 1.15 1.15 0.5M
2022-10-06 1.23 1.23 1.18 1.19 0.4M
2022-10-05 1.23 1.24 1.20 1.21 0.5M
2022-10-04 1.21 1.25 1.20 1.25 0.8M
2022-10-03 1.14 1.18 1.12 1.18 0.6M
2022-09-30 1.12 1.18 1.12 1.17 0.9M
2022-09-29 1.16 1.17 1.09 1.11 1.1M
2022-09-28 1.18 1.19 1.14 1.18 0.9M
2022-09-27 1.19 1.21 1.17 1.20 1.1M
2022-09-26 1.16 1.20 1.15 1.18 1.2M
2022-09-23 1.27 1.27 1.18 1.19 1.5M
2022-09-22 1.28 1.29 1.25 1.26 0.6M
2022-09-21 1.29 1.31 1.28 1.31 0.5M
2022-09-20 1.32 1.33 1.29 1.31 0.4M
2022-09-19 1.26 1.32 1.26 1.32 0.8M
2022-09-16 1.32 1.32 1.26 1.28 1.0M
2022-09-15 1.33 1.35 1.32 1.32 0.5M
2022-09-14 1.37 1.39 1.32 1.34 1.0M
2022-09-13 1.45 1.46 1.37 1.37 1.0M
2022-09-12 1.42 1.44 1.41 1.43 0.5M
2022-09-09 1.38 1.39 1.36 1.39 0.5M
2022-09-08 1.37 1.38 1.32 1.36 0.6M
2022-09-07 1.35 1.37 1.33 1.37 1.2M
2022-09-06 1.38 1.41 1.35 1.37 0.9M
2022-09-05 1.40 1.41 1.34 1.37 1.6M
2022-09-02 1.42 1.45 1.40 1.45 0.5M
2022-09-01 1.44 1.44 1.40 1.41 0.8M
2022-08-31 1.50 1.50 1.45 1.46 0.3M
2022-08-30 1.45 1.51 1.45 1.47 0.5M
2022-08-29 1.44 1.47 1.42 1.45 0.9M
2022-08-26 1.53 1.53 1.47 1.47 0.5M
2022-08-25 1.56 1.57 1.50 1.51 0.7M
2022-08-24 1.51 1.54 1.49 1.52 0.5M
2022-08-23 1.47 1.55 1.46 1.51 1.1M
2022-08-22 1.54 1.54 1.48 1.48 0.8M
2022-08-19 1.58 1.62 1.54 1.54 0.8M
2022-08-18 1.60 1.62 1.59 1.61 0.6M
2022-08-17 1.65 1.65 1.60 1.60 0.7M
2022-08-16 1.67 1.68 1.62 1.64 1.5M
2022-08-15 1.77 1.78 1.64 1.66 1.3M
2022-08-12 1.76 1.79 1.75 1.77 1.4M
2022-08-11 1.67 1.76 1.64 1.75 2.1M
2022-08-10 1.48 1.70 1.45 1.66 4.7M
2022-08-09 1.49 1.49 1.39 1.40 2.1M
2022-08-08 1.50 1.53 1.47 1.50 1.7M
2022-08-05 1.51 1.52 1.46 1.47 1.0M
2022-08-04 1.49 1.53 1.49 1.51 1.0M
2022-08-03 1.42 1.49 1.42 1.49 0.7M
2022-08-02 1.47 1.47 1.39 1.43 1.1M
2022-08-01 1.49 1.51 1.46 1.48 0.4M
2022-07-29 1.45 1.50 1.45 1.49 1.2M
2022-07-28 1.44 1.48 1.43 1.44 0.3M
2022-07-27 1.40 1.44 1.39 1.44 0.7M
2022-07-26 1.48 1.48 1.41 1.41 0.4M
2022-07-25 1.48 1.49 1.46 1.47 0.4M
2022-07-22 1.48 1.50 1.46 1.48 0.3M
2022-07-21 1.50 1.51 1.46 1.49 0.7M
2022-07-20 1.48 1.51 1.45 1.49 1.0M
2022-07-19 1.39 1.47 1.38 1.46 0.9M
2022-07-18 1.43 1.47 1.41 1.41 1.1M
2022-07-15 1.39 1.41 1.37 1.41 1.3M
2022-07-14 1.41 1.41 1.35 1.37 0.9M
2022-07-13 1.43 1.43 1.38 1.42 0.7M
2022-07-12 1.42 1.43 1.38 1.42 0.8M
2022-07-11 1.45 1.47 1.43 1.44 1.0M
2022-07-08 1.43 1.48 1.41 1.47 0.7M
2022-07-07 1.41 1.45 1.40 1.44 0.8M
2022-07-06 1.40 1.41 1.38 1.39 0.7M
2022-07-05 1.43 1.44 1.36 1.37 1.0M
2022-07-04 1.45 1.46 1.41 1.42 0.7M
2022-07-01 1.40 1.47 1.39 1.43 1.4M
2022-06-30 1.47 1.47 1.39 1.43 1.5M
2022-06-29 1.54 1.54 1.46 1.46 1.8M
2022-06-28 1.59 1.62 1.56 1.56 0.7M
2022-06-27 1.59 1.61 1.55 1.56 0.5M
2022-06-24 1.53 1.56 1.51 1.55 1.3M
2022-06-23 1.57 1.58 1.52 1.52 0.7M
2022-06-22 1.60 1.60 1.53 1.58 1.2M
2022-06-21 1.66 1.68 1.63 1.63 0.7M
2022-06-20 1.64 1.64 1.59 1.64 1.1M
2022-06-17 1.60 1.65 1.58 1.64 1.2M
2022-06-16 1.69 1.69 1.57 1.58 1.1M
2022-06-15 1.65 1.67 1.60 1.67 1.5M
2022-06-14 1.76 1.77 1.61 1.63 2.5M
2022-06-13 1.74 1.77 1.69 1.71 2.6M
2022-06-10 1.88 1.89 1.75 1.76 3.5M
2022-06-09 1.96 2.03 1.87 1.87 2.7M
2022-06-08 1.99 2.02 1.95 1.97 1.0M
2022-06-07 2.03 2.03 1.95 1.97 1.0M
2022-06-06 1.95 2.01 1.95 2.01 0.5M
2022-06-03 2.00 2.04 1.97 1.98 0.9M
2022-06-02 1.94 1.98 1.94 1.98 0.4M
2022-06-01 1.99 2.00 1.93 1.93 0.7M
2022-05-31 1.98 2.00 1.96 1.97 1.2M
2022-05-30 1.95 2.01 1.93 2.00 0.7M
2022-05-27 1.88 1.94 1.88 1.92 0.8M
2022-05-26 1.83 1.88 1.83 1.88 0.8M
2022-05-25 1.81 1.85 1.79 1.84 0.6M
2022-05-24 1.83 1.84 1.79 1.80 0.9M
2022-05-23 1.85 1.87 1.82 1.84 0.8M
2022-05-20 1.80 1.88 1.79 1.82 1.3M
2022-05-19 1.80 1.80 1.73 1.80 1.3M
2022-05-18 1.91 1.94 1.83 1.83 0.8M
2022-05-17 1.87 1.94 1.87 1.91 1.0M
2022-05-16 1.87 1.88 1.82 1.86 0.8M
2022-05-13 1.80 1.86 1.80 1.86 1.1M
2022-05-12 1.75 1.79 1.67 1.78 3.0M
2022-05-11 1.82 1.82 1.77 1.80 1.2M
2022-05-10 1.81 1.86 1.81 1.81 1.5M
2022-05-09 1.93 1.93 1.81 1.82 2.3M
2022-05-06 2.10 2.10 1.90 1.94 2.5M
2022-05-05 2.13 2.18 1.93 1.94 2.3M
2022-05-04 2.11 2.13 2.06 2.08 0.0M
2022-05-03 2.09 2.14 2.09 2.10 0.0M
2022-05-02 2.11 2.12 2.03 2.09 1.0M
2022-04-29 2.15 2.18 2.12 2.13 0.8M
2022-04-28 2.15 2.16 2.09 2.10 0.0M
2022-04-27 2.11 2.16 2.09 2.11 0.8M
2022-04-26 2.19 2.19 2.10 2.11 0.7M
2022-04-25 2.17 2.21 2.14 2.14 0.9M
2022-04-22 2.28 2.30 2.22 2.23 0.6M
2022-04-21 2.28 2.36 2.25 2.33 1.0M
2022-04-20 2.22 2.31 2.19 2.28 1.2M
2022-04-19 2.14 2.22 2.11 2.21 1.1M
2022-04-14 2.15 2.17 2.12 2.15 0.5M
2022-04-13 2.13 2.16 2.10 2.13 0.5M
2022-04-12 2.12 2.16 2.08 2.15 1.0M
2022-04-11 2.15 2.20 2.13 2.16 1.1M
2022-04-08 2.25 2.25 2.18 2.21 0.9M
2022-04-07 2.25 2.29 2.19 2.21 1.3M
2022-04-06 2.35 2.37 2.22 2.25 1.2M
2022-04-05 2.43 2.51 2.36 2.38 1.1M
2022-04-04 2.43 2.45 2.37 2.44 0.8M
2022-04-01 2.41 2.44 2.37 2.42 0.6M
2022-03-31 2.46 2.50 2.39 2.39 0.9M
2022-03-30 2.60 2.60 2.43 2.45 1.8M
2022-03-29 2.52 2.63 2.51 2.63 1.0M
2022-03-28 2.50 2.53 2.42 2.47 1.1M
2022-03-25 2.53 2.54 2.42 2.45 0.9M
2022-03-24 2.64 2.66 2.51 2.51 1.5M
2022-03-23 2.68 2.71 2.63 2.67 1.1M
2022-03-22 2.69 2.71 2.61 2.64 0.9M
2022-03-21 2.61 2.72 2.61 2.68 1.5M
2022-03-18 2.59 2.63 2.53 2.63 0.9M
2022-03-17 2.59 2.63 2.56 2.62 1.1M
2022-03-16 2.49 2.60 2.48 2.59 1.7M
2022-03-15 2.44 2.45 2.37 2.42 1.4M
2022-03-14 2.42 2.51 2.42 2.47 1.1M
2022-03-11 2.35 2.47 2.33 2.39 1.7M
2022-03-10 2.37 2.40 2.29 2.30 1.9M
2022-03-09 2.30 2.38 2.25 2.38 1.6M
2022-03-08 2.05 2.24 2.05 2.18 2.0M
2022-03-07 2.10 2.20 1.95 2.10 4.5M
2022-03-04 2.36 2.36 2.22 2.22 2.2M
2022-03-03 2.42 2.48 2.38 2.40 1.9M
2022-03-02 2.33 2.46 2.28 2.43 2.5M
2022-03-01 2.50 2.54 2.38 2.38 1.4M
2022-02-28 2.55 2.55 2.41 2.52 1.5M
2022-02-25 2.42 2.53 2.36 2.51 2.0M
2022-02-24 2.38 2.40 2.22 2.37 3.6M
2022-02-23 2.39 2.49 2.39 2.42 1.9M
2022-02-22 2.28 2.45 2.24 2.39 3.3M
2022-02-21 2.63 2.64 2.37 2.39 2.6M
2022-02-18 2.65 2.68 2.60 2.62 1.3M
2022-02-17 2.72 2.81 2.61 2.65 3.0M
2022-02-16 2.68 2.80 2.68 2.75 2.3M
2022-02-15 2.53 2.68 2.53 2.66 2.4M
2022-02-14 2.65 2.67 2.53 2.54 3.4M
2022-02-11 3.00 3.00 2.72 2.77 6.2M
2022-02-10 2.94 3.10 2.84 3.07 3.9M
2022-02-09 2.65 2.96 2.63 2.94 5.8M
2022-02-08 2.64 2.64 2.54 2.58 1.5M
2022-02-07 2.69 2.69 2.58 2.63 1.2M
2022-02-04 2.73 2.76 2.64 2.68 0.8M
2022-02-03 2.78 2.81 2.71 2.74 0.8M
2022-02-02 2.78 2.83 2.76 2.78 1.4M
2022-02-01 2.78 2.80 2.70 2.75 0.9M
2022-01-31 2.68 2.80 2.68 2.76 1.6M
2022-01-28 2.65 2.67 2.57 2.62 0.9M
2022-01-27 2.57 2.70 2.53 2.66 1.3M
2022-01-26 2.60 2.68 2.59 2.65 1.0M
2022-01-25 2.47 2.57 2.39 2.55 2.7M
2022-01-24 2.62 2.63 2.39 2.42 3.1M
2022-01-21 2.73 2.74 2.58 2.64 2.2M
2022-01-20 2.72 2.80 2.70 2.78 1.2M
2022-01-19 2.78 2.80 2.69 2.71 2.2M
2022-01-18 2.87 2.87 2.76 2.82 0.8M
2022-01-17 2.72 2.87 2.68 2.87 1.2M
2022-01-14 2.76 2.80 2.69 2.70 0.8M
2022-01-13 2.84 2.84 2.76 2.79 1.0M
2022-01-12 2.75 2.87 2.73 2.84 1.2M
2022-01-11 2.73 2.74 2.65 2.72 1.9M
2022-01-10 2.93 2.95 2.65 2.67 2.3M
2022-01-07 2.96 2.96 2.89 2.94 0.8M
2022-01-06 2.90 2.99 2.87 2.95 1.1M
2022-01-05 3.04 3.14 2.96 2.97 1.8M
2022-01-04 2.99 3.06 2.89 3.02 2.3M
2022-01-03 2.71 2.95 2.71 2.95 2.7M