Singapore markets close in 7 hours 12 minutes

Heidelberger Druckmaschinen Aktiengesellschaft (0OC2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.4920+0.0100 (+0.67%)
At close: 03:57PM BST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.98400.98900.94800.94800.948029,396
15 Apr 20241.01551.01200.99000.99000.990024,454
12 Apr 20241.02901.04001.01001.03801.038019,989
11 Apr 20241.04601.06201.02001.02841.028459,000
10 Apr 20241.05201.06201.03801.04161.041612,911
09 Apr 20241.05201.06001.04801.05411.054152,960
08 Apr 20241.04801.06201.04601.06001.060050,550
05 Apr 20241.04001.04801.03001.04211.042125,781
04 Apr 20241.03501.05600.98401.04001.040028,344
03 Apr 20241.01551.04201.01601.03781.037866,010
02 Apr 20241.04401.08401.01601.01601.016038,892
28 Mar 20241.02051.04401.01001.04001.040089,371
27 Mar 20241.03251.06401.00801.02301.023020,263
26 Mar 20241.00201.07600.99801.01301.013026,856
25 Mar 20240.99551.01000.98501.00211.002127,633
22 Mar 20240.99851.01500.99400.99770.997717,395
21 Mar 20241.01481.01800.99050.99580.995850,636
20 Mar 20240.97901.00100.98301.00001.000016,870
19 Mar 20240.98680.99700.97000.98750.987516,892
18 Mar 20241.00331.01200.98400.99320.99325,306
15 Mar 20241.00001.01500.98700.99900.9990166,487
14 Mar 20241.01101.02401.00001.00001.000016,903
13 Mar 20241.03451.02501.00901.01411.014114,265
12 Mar 20241.04001.03201.01101.02901.02905,833
11 Mar 20241.00701.01500.99301.01501.015033,349
08 Mar 20241.02371.03800.99901.01201.0120393
07 Mar 20241.01371.03501.00601.01011.01015,913
06 Mar 20241.02551.03501.01101.01601.01603,506
05 Mar 20241.04601.05801.03001.03101.03102,234
04 Mar 20241.05401.11901.04501.05101.05106,279
01 Mar 20241.03151.05401.03101.05201.052024,125
29 Feb 20241.03051.03500.97801.02501.025017,825
28 Feb 20241.07151.08401.03101.05041.050415,350
27 Feb 20241.06251.07701.04701.07201.072029,596
26 Feb 20241.04901.06401.04901.05801.05801,326
23 Feb 20241.06351.07001.04301.04301.04306,860
22 Feb 20241.01701.07401.03701.06501.06505,083
21 Feb 20241.01401.01901.00201.01301.01301,818
20 Feb 20241.01281.01701.00301.00491.00499,547
19 Feb 20241.03051.03701.00701.01301.013014,621
16 Feb 20241.02371.03501.01001.02601.02605,476
15 Feb 20241.03251.04301.00901.02341.023410,678
14 Feb 20241.02251.03800.99801.02011.020113,388
13 Feb 20240.99021.03200.98201.03201.032047,414
12 Feb 20241.00021.01400.98500.98600.986021,524
09 Feb 20241.02951.03600.99200.99650.99653,713
08 Feb 20240.95031.04000.90801.00801.008026,168
07 Feb 20241.09501.09100.93650.93800.938039,623
06 Feb 20241.05501.07901.04901.06391.063978,285
05 Feb 20241.09401.10301.03901.06811.068129,966
02 Feb 20241.13501.13401.10301.11501.1150445
01 Feb 20241.13501.12801.11401.12801.128074
31 Jan 20241.10851.11701.09501.10001.100027,442
30 Jan 20241.12001.12101.10101.11431.114322,459
29 Jan 20241.10051.10301.06701.10301.103011,240
26 Jan 20241.10251.11201.09801.11201.112013,267
25 Jan 20241.13401.14201.10201.10301.10305,310
24 Jan 20241.11551.14001.10301.13601.136010,369
23 Jan 20241.11351.13401.10901.11501.11503,724
22 Jan 20241.09001.11801.08001.10501.10504,456
19 Jan 20241.14951.15201.10501.10901.109011,488
18 Jan 20241.10351.15201.09601.15001.150070,040
17 Jan 20241.11051.11001.08851.09101.091045,682
16 Jan 20241.14551.15801.12401.12401.124026,400
15 Jan 20241.17401.17901.14601.14801.148023,511
12 Jan 20241.17401.18801.16701.18201.182011,667
11 Jan 20241.16301.17901.15201.17181.171827,701
10 Jan 20241.19651.18401.16001.16421.164215,949
09 Jan 20241.19251.19901.17301.18391.183921,144
08 Jan 20241.15451.18301.15101.18001.180046,874
05 Jan 20241.17001.17801.14401.16901.169046,184
04 Jan 20241.15451.16901.14801.15021.150284,916
03 Jan 20241.19551.20801.15701.17111.171144,235
02 Jan 20241.24501.29501.20191.20191.201910,304
29 Dec 20231.20601.25001.20701.23901.2390410
28 Dec 20231.17801.21801.19101.21381.2138255,895
27 Dec 20231.19751.21001.19701.20801.2080585,159
22 Dec 20231.19851.20701.19101.20001.2000112,172
21 Dec 20231.19751.20601.18501.19801.1980137,938
20 Dec 20231.18851.20051.17901.19421.1942270,241
19 Dec 20231.13901.19901.13201.19191.1919183,667
18 Dec 20231.17401.17501.13501.14501.1450114,215
15 Dec 20231.19451.20801.19101.19791.1979214,038
14 Dec 20231.13001.19301.13901.19031.1903180,278
13 Dec 20231.17201.16501.12701.12831.1283110,302
12 Dec 20231.21801.22901.16301.19731.197356,927
11 Dec 20231.20701.20601.18901.19811.198155,606
08 Dec 20231.22551.22901.19501.20931.2093329,058
07 Dec 20231.24801.26701.22741.24281.2428176,177
06 Dec 20231.24001.28201.24301.26001.26008,556
05 Dec 20231.24401.27001.22601.26301.263016,757
04 Dec 20231.26051.29601.23701.25021.250265,265
01 Dec 20231.26751.28301.25601.26501.26504,288
30 Nov 20231.25501.27401.23501.26411.264117,219
29 Nov 20231.23551.26101.23301.24701.247059,326
28 Nov 20231.23551.24201.21601.23501.235044,508
27 Nov 20231.24301.25601.22801.24701.247029,612
24 Nov 20231.23351.24701.23201.23991.239934,970
23 Nov 20231.24401.25501.23101.24351.243510,970
22 Nov 20231.27051.27401.25001.25001.250032,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...