Singapore markets closed

Heidelberger Druckmaschinen Aktiengesellschaft (0OC2.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
1.4920+0.0100 (+0.67%)
At close: 02:57PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Nov 20231.29001.29501.24801.25401.254038,300
20 Nov 20231.32401.34301.28401.29111.291179,189
17 Nov 20231.27351.31501.29301.30001.300028,480
16 Nov 20231.34751.33801.27701.30171.301769,249
15 Nov 20231.28601.36301.28401.32321.323272,235
14 Nov 20231.23451.28001.21501.27501.275045,377
13 Nov 20231.22651.24101.20701.21411.214111,280
10 Nov 20231.24401.23601.20001.22201.222069,906
09 Nov 20231.22051.24401.20001.22851.228575,951
08 Nov 20231.24201.22601.18901.19451.194544,909
07 Nov 20231.22451.22701.19101.21701.217012,626
06 Nov 20231.24301.26001.21101.21721.217258,570
03 Nov 20231.21101.25401.19401.22761.22765,691
02 Nov 20231.13701.20901.12101.18681.186855,126
01 Nov 20231.13901.14401.11301.12701.1270987
31 Oct 20231.09701.14101.12401.13601.13607,193
30 Oct 20231.10751.13801.09901.11071.110726,176
27 Oct 20231.12501.13201.10701.11001.11004,287
26 Oct 20231.09301.12901.09101.12101.121041,803
25 Oct 20231.12601.14101.09401.10641.1064162,076
24 Oct 20231.13701.14101.12401.13501.135088,323
23 Oct 20231.14051.11601.07801.10941.1094231,567
20 Oct 20231.12701.14601.11001.13601.136053,520
19 Oct 20231.17101.17601.10101.11321.113218,273
18 Oct 20231.16501.16501.16001.16001.16003,615
17 Oct 20231.17901.18501.16201.18201.18204,690
16 Oct 20231.17701.17901.15601.16201.162021,187
13 Oct 20231.19751.21201.17181.17181.171830,769
12 Oct 20231.19651.21401.19001.19801.198015,999
11 Oct 20231.21401.23401.19501.23301.233018,041
10 Oct 20231.18551.21401.19211.19211.192121,908
09 Oct 20231.19251.20201.17301.18341.183413,189
06 Oct 20231.18151.19301.17101.18601.186011,376
05 Oct 20231.18651.19201.17801.18151.181518,073
04 Oct 20231.18951.18201.17111.17111.171117,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...