Singapore markets close in 3 hours 56 minutes
Straits Times Index
3,286.61 -1.14 (-0.03%) Nikkei
38,022.24 +393.76 (+1.05%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,054.58 -208.19 (-0.32%) CMC Crypto 200
1,388.28 +5.71 (+0.41%)
Heidelberger Druckmaschinen Aktiengesellschaft (0OC2.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:57PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.8970 | 0.9000 | 0.8500 | 0.8560 | 0.8560 | 40,588 |
| 24 Apr 2024 | 0.9290 | 0.9370 | 0.9000 | 0.9000 | 0.9000 | 19,289 |
| 23 Apr 2024 | 0.9405 | 0.9290 | 0.9220 | 0.9290 | 0.9290 | 15,175 |
| 22 Apr 2024 | 0.9435 | 0.9570 | 0.9310 | 0.9310 | 0.9310 | 23,923 |
| 19 Apr 2024 | 0.9465 | 0.9700 | 0.8880 | 0.9310 | 0.9310 | 28,688 |
| 18 Apr 2024 | 0.9690 | 0.9730 | 0.9430 | 0.9644 | 0.9644 | 20,908 |
| 17 Apr 2024 | 0.9730 | 0.9810 | 0.9540 | 0.9640 | 0.9640 | 27,099 |
| 16 Apr 2024 | 0.9840 | 0.9890 | 0.9480 | 0.9740 | 0.9740 | 30,954 |
| 15 Apr 2024 | 1.0155 | 1.0120 | 0.9900 | 0.9900 | 0.9900 | 24,454 |
| 12 Apr 2024 | 1.0290 | 1.0400 | 1.0100 | 1.0380 | 1.0380 | 19,989 |
| 11 Apr 2024 | 1.0460 | 1.0620 | 1.0200 | 1.0284 | 1.0284 | 59,000 |
| 10 Apr 2024 | 1.0520 | 1.0620 | 1.0380 | 1.0416 | 1.0416 | 12,911 |
| 09 Apr 2024 | 1.0520 | 1.0600 | 1.0480 | 1.0541 | 1.0541 | 52,960 |
| 08 Apr 2024 | 1.0480 | 1.0620 | 1.0460 | 1.0600 | 1.0600 | 50,550 |
| 05 Apr 2024 | 1.0400 | 1.0480 | 1.0300 | 1.0421 | 1.0421 | 25,781 |
| 04 Apr 2024 | 1.0350 | 1.0560 | 0.9840 | 1.0400 | 1.0400 | 28,344 |
| 03 Apr 2024 | 1.0155 | 1.0420 | 1.0160 | 1.0378 | 1.0378 | 66,010 |
| 02 Apr 2024 | 1.0440 | 1.0840 | 1.0160 | 1.0160 | 1.0160 | 38,892 |
| 28 Mar 2024 | 1.0205 | 1.0440 | 1.0100 | 1.0400 | 1.0400 | 89,371 |
| 27 Mar 2024 | 1.0325 | 1.0640 | 1.0080 | 1.0230 | 1.0230 | 20,263 |
| 26 Mar 2024 | 1.0020 | 1.0760 | 0.9980 | 1.0130 | 1.0130 | 26,856 |
| 25 Mar 2024 | 0.9955 | 1.0100 | 0.9850 | 1.0021 | 1.0021 | 27,633 |
| 22 Mar 2024 | 0.9985 | 1.0150 | 0.9940 | 0.9977 | 0.9977 | 17,395 |
| 21 Mar 2024 | 1.0148 | 1.0180 | 0.9905 | 0.9958 | 0.9958 | 50,636 |
| 20 Mar 2024 | 0.9790 | 1.0010 | 0.9830 | 1.0000 | 1.0000 | 16,870 |
| 19 Mar 2024 | 0.9868 | 0.9970 | 0.9700 | 0.9875 | 0.9875 | 16,892 |
| 18 Mar 2024 | 1.0033 | 1.0120 | 0.9840 | 0.9932 | 0.9932 | 5,306 |
| 15 Mar 2024 | 1.0000 | 1.0150 | 0.9870 | 0.9990 | 0.9990 | 166,487 |
| 14 Mar 2024 | 1.0110 | 1.0240 | 1.0000 | 1.0000 | 1.0000 | 16,903 |
| 13 Mar 2024 | 1.0345 | 1.0250 | 1.0090 | 1.0141 | 1.0141 | 14,265 |
| 12 Mar 2024 | 1.0400 | 1.0320 | 1.0110 | 1.0290 | 1.0290 | 5,833 |
| 11 Mar 2024 | 1.0070 | 1.0150 | 0.9930 | 1.0150 | 1.0150 | 33,349 |
| 08 Mar 2024 | 1.0237 | 1.0380 | 0.9990 | 1.0120 | 1.0120 | 393 |
| 07 Mar 2024 | 1.0137 | 1.0350 | 1.0060 | 1.0101 | 1.0101 | 5,913 |
| 06 Mar 2024 | 1.0255 | 1.0350 | 1.0110 | 1.0160 | 1.0160 | 3,506 |
| 05 Mar 2024 | 1.0460 | 1.0580 | 1.0300 | 1.0310 | 1.0310 | 2,234 |
| 04 Mar 2024 | 1.0540 | 1.1190 | 1.0450 | 1.0510 | 1.0510 | 6,279 |
| 01 Mar 2024 | 1.0315 | 1.0540 | 1.0310 | 1.0520 | 1.0520 | 24,125 |
| 29 Feb 2024 | 1.0305 | 1.0350 | 0.9780 | 1.0250 | 1.0250 | 17,825 |
| 28 Feb 2024 | 1.0715 | 1.0840 | 1.0310 | 1.0504 | 1.0504 | 15,350 |
| 27 Feb 2024 | 1.0625 | 1.0770 | 1.0470 | 1.0720 | 1.0720 | 29,596 |
| 26 Feb 2024 | 1.0490 | 1.0640 | 1.0490 | 1.0580 | 1.0580 | 1,326 |
| 23 Feb 2024 | 1.0635 | 1.0700 | 1.0430 | 1.0430 | 1.0430 | 6,860 |
| 22 Feb 2024 | 1.0170 | 1.0740 | 1.0370 | 1.0650 | 1.0650 | 5,083 |
| 21 Feb 2024 | 1.0140 | 1.0190 | 1.0020 | 1.0130 | 1.0130 | 1,818 |
| 20 Feb 2024 | 1.0128 | 1.0170 | 1.0030 | 1.0049 | 1.0049 | 9,547 |
| 19 Feb 2024 | 1.0305 | 1.0370 | 1.0070 | 1.0130 | 1.0130 | 14,621 |
| 16 Feb 2024 | 1.0237 | 1.0350 | 1.0100 | 1.0260 | 1.0260 | 5,476 |
| 15 Feb 2024 | 1.0325 | 1.0430 | 1.0090 | 1.0234 | 1.0234 | 10,678 |
| 14 Feb 2024 | 1.0225 | 1.0380 | 0.9980 | 1.0201 | 1.0201 | 13,388 |
| 13 Feb 2024 | 0.9902 | 1.0320 | 0.9820 | 1.0320 | 1.0320 | 47,414 |
| 12 Feb 2024 | 1.0002 | 1.0140 | 0.9850 | 0.9860 | 0.9860 | 21,524 |
| 09 Feb 2024 | 1.0295 | 1.0360 | 0.9920 | 0.9965 | 0.9965 | 3,713 |
| 08 Feb 2024 | 0.9503 | 1.0400 | 0.9080 | 1.0080 | 1.0080 | 26,168 |
| 07 Feb 2024 | 1.0950 | 1.0910 | 0.9365 | 0.9380 | 0.9380 | 39,623 |
| 06 Feb 2024 | 1.0550 | 1.0790 | 1.0490 | 1.0639 | 1.0639 | 78,285 |
| 05 Feb 2024 | 1.0940 | 1.1030 | 1.0390 | 1.0681 | 1.0681 | 29,966 |
| 02 Feb 2024 | 1.1350 | 1.1340 | 1.1030 | 1.1150 | 1.1150 | 445 |
| 01 Feb 2024 | 1.1350 | 1.1280 | 1.1140 | 1.1280 | 1.1280 | 74 |
| 31 Jan 2024 | 1.1085 | 1.1170 | 1.0950 | 1.1000 | 1.1000 | 27,442 |
| 30 Jan 2024 | 1.1200 | 1.1210 | 1.1010 | 1.1143 | 1.1143 | 22,459 |
| 29 Jan 2024 | 1.1005 | 1.1030 | 1.0670 | 1.1030 | 1.1030 | 11,240 |
| 26 Jan 2024 | 1.1025 | 1.1120 | 1.0980 | 1.1120 | 1.1120 | 13,267 |
| 25 Jan 2024 | 1.1340 | 1.1420 | 1.1020 | 1.1030 | 1.1030 | 5,310 |
| 24 Jan 2024 | 1.1155 | 1.1400 | 1.1030 | 1.1360 | 1.1360 | 10,369 |
| 23 Jan 2024 | 1.1135 | 1.1340 | 1.1090 | 1.1150 | 1.1150 | 3,724 |
| 22 Jan 2024 | 1.0900 | 1.1180 | 1.0800 | 1.1050 | 1.1050 | 4,456 |
| 19 Jan 2024 | 1.1495 | 1.1520 | 1.1050 | 1.1090 | 1.1090 | 11,488 |
| 18 Jan 2024 | 1.1035 | 1.1520 | 1.0960 | 1.1500 | 1.1500 | 70,040 |
| 17 Jan 2024 | 1.1105 | 1.1100 | 1.0885 | 1.0910 | 1.0910 | 45,682 |
| 16 Jan 2024 | 1.1455 | 1.1580 | 1.1240 | 1.1240 | 1.1240 | 26,400 |
| 15 Jan 2024 | 1.1740 | 1.1790 | 1.1460 | 1.1480 | 1.1480 | 23,511 |
| 12 Jan 2024 | 1.1740 | 1.1880 | 1.1670 | 1.1820 | 1.1820 | 11,667 |
| 11 Jan 2024 | 1.1630 | 1.1790 | 1.1520 | 1.1718 | 1.1718 | 27,701 |
| 10 Jan 2024 | 1.1965 | 1.1840 | 1.1600 | 1.1642 | 1.1642 | 15,949 |
| 09 Jan 2024 | 1.1925 | 1.1990 | 1.1730 | 1.1839 | 1.1839 | 21,144 |
| 08 Jan 2024 | 1.1545 | 1.1830 | 1.1510 | 1.1800 | 1.1800 | 46,874 |
| 05 Jan 2024 | 1.1700 | 1.1780 | 1.1440 | 1.1690 | 1.1690 | 46,184 |
| 04 Jan 2024 | 1.1545 | 1.1690 | 1.1480 | 1.1502 | 1.1502 | 84,916 |
| 03 Jan 2024 | 1.1955 | 1.2080 | 1.1570 | 1.1711 | 1.1711 | 44,235 |
| 02 Jan 2024 | 1.2450 | 1.2950 | 1.2019 | 1.2019 | 1.2019 | 10,304 |
| 29 Dec 2023 | 1.2060 | 1.2500 | 1.2070 | 1.2390 | 1.2390 | 410 |
| 28 Dec 2023 | 1.1780 | 1.2180 | 1.1910 | 1.2138 | 1.2138 | 255,895 |
| 27 Dec 2023 | 1.1975 | 1.2100 | 1.1970 | 1.2080 | 1.2080 | 585,159 |
| 22 Dec 2023 | 1.1985 | 1.2070 | 1.1910 | 1.2000 | 1.2000 | 112,172 |
| 21 Dec 2023 | 1.1975 | 1.2060 | 1.1850 | 1.1980 | 1.1980 | 137,938 |
| 20 Dec 2023 | 1.1885 | 1.2005 | 1.1790 | 1.1942 | 1.1942 | 270,241 |
| 19 Dec 2023 | 1.1390 | 1.1990 | 1.1320 | 1.1919 | 1.1919 | 183,667 |
| 18 Dec 2023 | 1.1740 | 1.1750 | 1.1350 | 1.1450 | 1.1450 | 114,215 |
| 15 Dec 2023 | 1.1945 | 1.2080 | 1.1910 | 1.1979 | 1.1979 | 214,038 |
| 14 Dec 2023 | 1.1300 | 1.1930 | 1.1390 | 1.1903 | 1.1903 | 180,278 |
| 13 Dec 2023 | 1.1720 | 1.1650 | 1.1270 | 1.1283 | 1.1283 | 110,302 |
| 12 Dec 2023 | 1.2180 | 1.2290 | 1.1630 | 1.1973 | 1.1973 | 56,927 |
| 11 Dec 2023 | 1.2070 | 1.2060 | 1.1890 | 1.1981 | 1.1981 | 55,606 |
| 08 Dec 2023 | 1.2255 | 1.2290 | 1.1950 | 1.2093 | 1.2093 | 329,058 |
| 07 Dec 2023 | 1.2480 | 1.2670 | 1.2274 | 1.2428 | 1.2428 | 176,177 |
| 06 Dec 2023 | 1.2400 | 1.2820 | 1.2430 | 1.2600 | 1.2600 | 8,556 |
| 05 Dec 2023 | 1.2440 | 1.2700 | 1.2260 | 1.2630 | 1.2630 | 16,757 |
| 04 Dec 2023 | 1.2605 | 1.2960 | 1.2370 | 1.2502 | 1.2502 | 65,265 |
| 01 Dec 2023 | 1.2675 | 1.2830 | 1.2560 | 1.2650 | 1.2650 | 4,288 |
| *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.