Singapore markets close in 5 hours 27 minutes
Straits Times Index
3,173.14 +25.75 (+0.82%) Nikkei
30,886.51 +359.63 (+1.18%) Hang Seng
17,307.82 +111.98 (+0.65%) FTSE 100
7,412.45 -57.71 (-0.77%) Bitcoin USD
27,707.06 +270.59 (+0.99%) CMC Crypto 200
589.36 +5.21 (+0.89%)
Heidelberger Druckmaschinen Aktiengesellschaft (0OC2.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 03:57PM BST
Time period:
05 Oct 2022 - 05 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 1.1895 | 1.1820 | 1.1711 | 1.1711 | 1.1711 | 17,257 |
| 03 Oct 2023 | 1.1730 | 1.1930 | 1.1520 | 1.1822 | 1.1822 | 624,357 |
| 02 Oct 2023 | 1.2070 | 1.2169 | 1.2020 | 1.2075 | 1.2075 | 36,624 |
| 29 Sept 2023 | 1.2090 | 1.2280 | 1.2020 | 1.2110 | 1.2110 | 6,566 |
| 28 Sept 2023 | 1.1875 | 1.2000 | 1.1740 | 1.1907 | 1.1907 | 73,318 |
| 27 Sept 2023 | 1.1915 | 1.2140 | 1.1790 | 1.1819 | 1.1819 | 22,976 |
| 26 Sept 2023 | 1.1945 | 1.1980 | 1.1730 | 1.1730 | 1.1730 | 50,058 |
| 25 Sept 2023 | 1.2080 | 1.2140 | 1.1770 | 1.1940 | 1.1940 | 30,814 |
| 22 Sept 2023 | 1.2235 | 1.2290 | 1.2010 | 1.2090 | 1.2090 | 25,417 |
| 21 Sept 2023 | 1.2205 | 1.2260 | 1.1960 | 1.2078 | 1.2078 | 59,492 |
| 20 Sept 2023 | 1.2150 | 1.2420 | 1.2200 | 1.2370 | 1.2370 | 30,022 |
| 19 Sept 2023 | 1.2030 | 1.2150 | 1.1940 | 1.2082 | 1.2082 | 65,794 |
| 18 Sept 2023 | 1.2400 | 1.2260 | 1.2100 | 1.2100 | 1.2100 | 28,704 |
| 15 Sept 2023 | 1.2490 | 1.2650 | 1.2260 | 1.2290 | 1.2290 | 2,114 |
| 14 Sept 2023 | 1.2375 | 1.2560 | 1.2300 | 1.2480 | 1.2480 | 8,055 |
| 13 Sept 2023 | 1.2510 | 1.2350 | 1.2250 | 1.2330 | 1.2330 | 30,546 |
| 12 Sept 2023 | 1.2550 | 1.2520 | 1.2320 | 1.2330 | 1.2330 | 20,523 |
| 11 Sept 2023 | 1.2830 | 1.2630 | 1.2400 | 1.2480 | 1.2480 | 56,874 |
| 08 Sept 2023 | 1.2255 | 1.2520 | 1.2250 | 1.2470 | 1.2470 | 49,332 |
| 07 Sept 2023 | 1.2960 | 1.2760 | 1.2280 | 1.2300 | 1.2300 | 20,205 |
| 06 Sept 2023 | 1.2880 | 1.2880 | 1.2740 | 1.2810 | 1.2810 | 22,316 |
| 05 Sept 2023 | 1.2870 | 1.3000 | 1.2810 | 1.2960 | 1.2960 | 4,715 |
| 04 Sept 2023 | 1.3065 | 1.3150 | 1.2960 | 1.2980 | 1.2980 | 8,123 |
| 01 Sept 2023 | 1.2840 | 1.2980 | 1.2850 | 1.2950 | 1.2950 | 8,370 |
| 31 Aug 2023 | 1.3075 | 1.3090 | 1.2969 | 1.2970 | 1.2970 | 15,378 |
| 30 Aug 2023 | 1.2990 | 1.3090 | 1.2940 | 1.2960 | 1.2960 | 10,816 |
| 29 Aug 2023 | 1.2560 | 1.3040 | 1.2770 | 1.3002 | 1.3002 | 71,085 |
| 25 Aug 2023 | 1.2725 | 1.2790 | 1.2570 | 1.2800 | 1.2800 | 32,519 |
| 24 Aug 2023 | 1.3075 | 1.3140 | 1.2830 | 1.2830 | 1.2830 | 7,051 |
| 23 Aug 2023 | 1.3005 | 1.3000 | 1.2800 | 1.2960 | 1.2960 | 51,140 |
| 22 Aug 2023 | 1.2960 | 1.2990 | 1.2760 | 1.2990 | 1.2990 | 36,413 |
| 21 Aug 2023 | 1.2635 | 1.2820 | 1.2600 | 1.2720 | 1.2720 | 57,242 |
| 18 Aug 2023 | 1.2890 | 1.2990 | 1.2580 | 1.2910 | 1.2910 | 40,742 |
| 17 Aug 2023 | 1.3200 | 1.3130 | 1.2870 | 1.2933 | 1.2933 | 65,374 |
| 16 Aug 2023 | 1.3250 | 1.3340 | 1.3170 | 1.3270 | 1.3270 | 52,995 |
| 15 Aug 2023 | 1.3405 | 1.3390 | 1.3200 | 1.3340 | 1.3340 | 47,541 |
| 14 Aug 2023 | 1.3835 | 1.3890 | 1.3210 | 1.3301 | 1.3301 | 37,973 |
| 11 Aug 2023 | 1.3945 | 1.4070 | 1.3870 | 1.3904 | 1.3904 | 9,314 |
| 10 Aug 2023 | 1.4305 | 1.4350 | 1.4010 | 1.4281 | 1.4281 | 10,442 |
| 09 Aug 2023 | 1.4450 | 1.4220 | 1.4090 | 1.4160 | 1.4160 | 42,488 |
| 08 Aug 2023 | 1.4160 | 1.4400 | 1.4050 | 1.4161 | 1.4161 | 27,711 |
| 07 Aug 2023 | 1.4150 | 1.4500 | 1.4110 | 1.4329 | 1.4329 | 64,158 |
| 04 Aug 2023 | 1.4385 | 1.4700 | 1.4140 | 1.4170 | 1.4170 | 57,246 |
| 03 Aug 2023 | 1.4120 | 1.4100 | 1.3900 | 1.3977 | 1.3977 | 9,721 |
| 02 Aug 2023 | 1.4355 | 1.4300 | 1.4120 | 1.4174 | 1.4174 | 13,535 |
| 01 Aug 2023 | 1.4480 | 1.4550 | 1.4280 | 1.4280 | 1.4280 | 30,818 |
| 31 Jul 2023 | 1.4490 | 1.4550 | 1.4360 | 1.4490 | 1.4490 | 62,528 |
| 28 Jul 2023 | 1.4745 | 1.4680 | 1.4570 | 1.4670 | 1.4670 | 9,804 |
| 27 Jul 2023 | 1.4755 | 1.4810 | 1.4640 | 1.4720 | 1.4720 | 115,412 |
| 26 Jul 2023 | 1.4725 | 1.4790 | 1.4450 | 1.4549 | 1.4549 | 20,891 |
| 25 Jul 2023 | 1.4765 | 1.4760 | 1.4550 | 1.4760 | 1.4760 | 72,466 |
| 24 Jul 2023 | 1.4725 | 1.4770 | 1.4580 | 1.4700 | 1.4700 | 10,530 |
| 21 Jul 2023 | 1.4635 | 1.4850 | 1.4750 | 1.4850 | 1.4850 | 11,021 |
| 20 Jul 2023 | 1.4755 | 1.4800 | 1.4640 | 1.4700 | 1.4700 | 16,683 |
| 19 Jul 2023 | 1.5200 | 1.5240 | 1.4820 | 1.4840 | 1.4840 | 21,162 |
| 18 Jul 2023 | 1.4920 | 1.5160 | 1.4900 | 1.5120 | 1.5120 | 16,896 |
| 17 Jul 2023 | 1.5105 | 1.5100 | 1.4770 | 1.4890 | 1.4890 | 12,168 |
| 14 Jul 2023 | 1.5115 | 1.5184 | 1.5050 | 1.5169 | 1.5169 | 154,653 |
| 13 Jul 2023 | 1.5035 | 1.5190 | 1.4950 | 1.5130 | 1.5130 | 103,381 |
| 12 Jul 2023 | 1.4550 | 1.5000 | 1.4540 | 1.4990 | 1.4990 | 35,562 |
| 11 Jul 2023 | 1.4470 | 1.4640 | 1.4540 | 1.4610 | 1.4610 | 17,894 |
| 10 Jul 2023 | 1.4295 | 1.4480 | 1.4290 | 1.4450 | 1.4450 | 150,687 |
| 07 Jul 2023 | 1.4190 | 1.4370 | 1.4060 | 1.4320 | 1.4320 | 34,631 |
| 06 Jul 2023 | 1.4375 | 1.4540 | 1.3950 | 1.3990 | 1.3990 | 10,144 |
| 05 Jul 2023 | 1.4530 | 1.4570 | 1.4200 | 1.4250 | 1.4250 | 152,866 |
| 04 Jul 2023 | 1.4440 | 1.4580 | 1.4300 | 1.4580 | 1.4580 | 6,953 |
| 03 Jul 2023 | 1.4480 | 1.4550 | 1.4340 | 1.4350 | 1.4350 | 10,322 |
| 30 Jun 2023 | 1.4205 | 1.4310 | 1.4140 | 1.4271 | 1.4271 | 14,215 |
| 29 Jun 2023 | 1.4215 | 1.4300 | 1.4020 | 1.4200 | 1.4200 | 21,518 |
| 28 Jun 2023 | 1.4580 | 1.4560 | 1.4130 | 1.4221 | 1.4221 | 33,559 |
| 27 Jun 2023 | 1.4190 | 1.4400 | 1.4150 | 1.4220 | 1.4220 | 25,649 |
| 26 Jun 2023 | 1.4725 | 1.4590 | 1.4240 | 1.4540 | 1.4540 | 252,842 |
| 23 Jun 2023 | 1.4255 | 1.4390 | 1.4180 | 1.4390 | 1.4390 | 9,918 |
| 22 Jun 2023 | 1.4375 | 1.4560 | 1.4290 | 1.4320 | 1.4320 | 19,337 |
| 21 Jun 2023 | 1.5005 | 1.4989 | 1.4510 | 1.4624 | 1.4624 | 205,597 |
| 20 Jun 2023 | 1.5250 | 1.5180 | 1.4920 | 1.4960 | 1.4960 | 132,066 |
| 19 Jun 2023 | 1.5545 | 1.5490 | 1.5180 | 1.5266 | 1.5266 | 103,343 |
| 16 Jun 2023 | 1.5445 | 1.6030 | 1.5330 | 1.5550 | 1.5550 | 147,730 |
| 15 Jun 2023 | 1.5300 | 1.5490 | 1.5140 | 1.5284 | 1.5284 | 201,848 |
| 14 Jun 2023 | 1.6910 | 1.6750 | 1.5455 | 1.5590 | 1.5590 | 234,101 |
| 13 Jun 2023 | 1.7045 | 1.7030 | 1.6810 | 1.6952 | 1.6952 | 66,497 |
| 12 Jun 2023 | 1.6665 | 1.7030 | 1.6600 | 1.6960 | 1.6960 | 37,430 |
| 09 Jun 2023 | 1.6510 | 1.6800 | 1.6440 | 1.6700 | 1.6700 | 29,424 |
| 08 Jun 2023 | 1.6355 | 1.6510 | 1.6300 | 1.6460 | 1.6460 | 35,883 |
| 07 Jun 2023 | 1.6695 | 1.6670 | 1.6400 | 1.6440 | 1.6440 | 46,497 |
| 06 Jun 2023 | 1.6675 | 1.6780 | 1.6580 | 1.6580 | 1.6580 | 14,107 |
| 05 Jun 2023 | 1.6990 | 1.7130 | 1.6639 | 1.6650 | 1.6650 | 38,082 |
| 02 Jun 2023 | 1.6675 | 1.7170 | 1.6900 | 1.7140 | 1.7140 | 46,662 |
| 01 Jun 2023 | 1.6530 | 1.6660 | 1.6390 | 1.6660 | 1.6660 | 68,888 |
| 31 May 2023 | 1.6850 | 1.6900 | 1.6480 | 1.6560 | 1.6560 | 71,430 |
| 30 May 2023 | 1.6940 | 1.7250 | 1.6860 | 1.6940 | 1.6940 | 55,617 |
| 26 May 2023 | 1.6880 | 1.6800 | 1.6480 | 1.6655 | 1.6655 | 27,572 |
| 25 May 2023 | 1.6775 | 1.6950 | 1.6420 | 1.6830 | 1.6830 | 70,717 |
| 24 May 2023 | 1.6930 | 1.7160 | 1.6500 | 1.6630 | 1.6630 | 27,273 |
| 23 May 2023 | 1.7390 | 1.7480 | 1.7000 | 1.7352 | 1.7352 | 45,298 |
| 22 May 2023 | 1.7350 | 1.7450 | 1.7100 | 1.7322 | 1.7322 | 13,974 |
| 19 May 2023 | 1.7445 | 1.7820 | 1.7590 | 1.7600 | 1.7600 | 11,002 |
| 18 May 2023 | 1.7045 | 1.7430 | 1.7030 | 1.7410 | 1.7410 | 21,874 |
| 17 May 2023 | 1.7035 | 1.7270 | 1.6970 | 1.7150 | 1.7150 | 157,390 |
| 16 May 2023 | 1.7220 | 1.7151 | 1.6980 | 1.7080 | 1.7080 | 25,037 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
