0OC2.L - Heidelberger Druckmaschinen Aktiengesellschaft

LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20231.66951.66701.64001.64401.644046,497
06 Jun 20231.66751.67801.65801.65801.658014,107
05 Jun 20231.69901.71301.66391.66501.665038,082
02 Jun 20231.66751.71701.69001.71401.714046,662
01 Jun 20231.65301.66601.63901.66601.666068,888
31 May 20231.68501.69001.64801.65601.656071,430
30 May 20231.69401.72501.68601.69401.694055,617
26 May 20231.68801.68001.64801.66551.665527,572
25 May 20231.67751.69501.64201.68301.683070,717
24 May 20231.69301.71601.65001.66301.663027,273
23 May 20231.73901.74801.70001.73521.735245,298
22 May 20231.73501.74501.71001.73221.732213,974
19 May 20231.74451.78201.75901.76001.760011,002
18 May 20231.70451.74301.70301.74101.741021,874
17 May 20231.70351.72701.69701.71501.7150157,390
16 May 20231.72201.71511.69801.70801.708025,037
15 May 20231.75451.76501.71201.72401.724085,770
12 May 20231.74251.73801.73201.73211.732143,452
11 May 20231.77301.78401.74081.74621.746213,420
10 May 20231.77601.77601.75101.76171.761728,731
09 May 20231.79251.78801.75491.78771.787749,140
05 May 20231.75251.80901.74501.80501.805029,566
04 May 20231.77201.77201.75101.75301.7530106,872
03 May 20231.78151.79001.75901.77601.776052,529
02 May 20231.86851.87801.77801.78201.7820183,814
28 Apr 20231.79151.88301.80801.87401.8740139,651
27 Apr 20231.77501.93901.77101.81611.8161433,892
26 Apr 20231.69801.71401.68101.71001.710094,896
25 Apr 20231.68801.70101.69001.69691.696925,098
24 Apr 20231.69801.73301.69101.70341.7034173,944
21 Apr 20231.71751.71901.69001.70181.701878,325
20 Apr 20231.69801.73301.72001.72701.727089,190
19 Apr 20231.69001.72801.69201.72491.724945,611
18 Apr 20231.69501.74601.70101.70301.7030140,971
17 Apr 20231.66151.71001.68201.69101.6910158,996
14 Apr 20231.60601.66501.61201.65801.6580126,875
13 Apr 20231.56701.61001.58401.59311.5931419,826
12 Apr 20231.59351.60301.55701.56601.566047,120
11 Apr 20231.61401.60701.54701.56041.560490,605
06 Apr 20231.59751.60701.58001.59401.5940102,598
05 Apr 20231.67051.64201.58701.60311.6031102,344
04 Apr 20231.69001.69601.66801.68171.681784,010
03 Apr 20231.70051.71001.65901.66501.6650100,221
31 Mar 20231.70451.72401.69901.70601.706083,752
30 Mar 20231.69701.73501.71601.72191.721955,064
29 Mar 20231.69501.78701.69501.72161.7216102,503
28 Mar 20231.69401.70001.63351.64701.647065,964
27 Mar 20231.65301.69301.64801.67901.679071,337
24 Mar 20231.68001.65301.62301.63701.637034,587
23 Mar 20231.67051.69501.65201.69301.693036,664
22 Mar 20231.66151.67501.65401.66801.668025,711
21 Mar 20231.64701.70501.66401.67301.673045,360
20 Mar 20231.61801.65301.57001.64601.6460304,406
17 Mar 20231.65001.69301.63031.63101.631038,589
16 Mar 20231.65901.67401.63381.67001.670019,554
15 Mar 20231.69901.68601.61201.61201.612022,091
14 Mar 20231.67051.74301.66601.72401.724033,363
13 Mar 20231.74251.72001.64701.68401.684067,534
10 Mar 20231.72201.76801.73501.75701.757049,434
09 Mar 20231.77101.79001.75401.78201.782029,082
08 Mar 20231.76201.79301.77601.78001.780030,518
07 Mar 20231.84001.82601.77201.77701.777033,604
06 Mar 20231.81901.84901.80801.84801.848065,415
03 Mar 20231.77301.82101.76701.81101.811031,541
02 Mar 20231.73001.78101.72841.77801.7780186,827
01 Mar 20231.69701.73601.71701.72601.7260106,224
28 Feb 20231.70651.70801.66501.70301.703059,601
27 Feb 20231.68101.71501.69201.69801.698027,743
24 Feb 20231.71051.72501.66701.67301.673024,017
23 Feb 20231.70251.75101.71301.71601.716018,233
22 Feb 20231.71451.72201.69101.70801.708046,047
21 Feb 20231.73501.75901.72101.72101.721043,253
20 Feb 20231.77401.77601.72401.73721.737257,869
17 Feb 20231.76301.77401.74201.76401.764046,953
16 Feb 20231.82351.81401.77601.78101.781093,226
15 Feb 20231.78251.82601.75901.81601.8160103,235
14 Feb 20231.81801.82301.75501.79771.7977302,577
13 Feb 20231.77701.82701.74501.80101.8010171,109
10 Feb 20231.87451.87801.75001.75001.7500102,422
09 Feb 20231.92201.91901.86991.89601.896048,794
08 Feb 20231.87151.98901.78401.97801.978072,694
07 Feb 20231.98051.96801.91901.92131.921369,061
06 Feb 20231.96902.01601.96501.96801.9680132,446
03 Feb 20231.97902.01001.96401.99801.998087,614
02 Feb 20231.97102.00201.95201.99801.998053,600
01 Feb 20231.88501.92101.87601.91111.911193,325
31 Jan 20231.85201.88901.85801.88101.8810103,341
30 Jan 20231.85901.92301.83401.86801.8680155,197
27 Jan 20231.65801.91301.67201.88501.8850474,952
26 Jan 20231.68201.69801.66201.66201.6620147,523
25 Jan 20231.70051.71101.64201.69961.6996116,654
24 Jan 20231.71651.72601.67601.68391.683989,239
23 Jan 20231.65201.71001.65901.70001.700068,362
20 Jan 20231.62051.65301.62001.64801.648050,808
19 Jan 20231.65901.66201.60801.63881.638887,461
18 Jan 20231.65401.73901.66101.71701.717024,446
17 Jan 20231.66351.66901.65011.66511.665133,468
16 Jan 20231.66651.64821.63301.64101.64109,821
13 Jan 20231.63451.69001.61101.66761.667622,909
12 Jan 20231.62651.64481.61001.64481.644810,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...