0OC2.L - Heidelberger Druckmaschinen Aktiengesellschaft
LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 15 May 2023 | 1.7545 | 1.7650 | 1.7120 | 1.7240 | 1.7240 | 85,770 |
| 12 May 2023 | 1.7425 | 1.7380 | 1.7320 | 1.7321 | 1.7321 | 43,452 |
| 11 May 2023 | 1.7730 | 1.7840 | 1.7408 | 1.7462 | 1.7462 | 13,420 |
| 10 May 2023 | 1.7760 | 1.7760 | 1.7510 | 1.7617 | 1.7617 | 28,731 |
| 09 May 2023 | 1.7925 | 1.7880 | 1.7549 | 1.7877 | 1.7877 | 49,140 |
| 05 May 2023 | 1.7525 | 1.8090 | 1.7450 | 1.8050 | 1.8050 | 29,566 |
| 04 May 2023 | 1.7720 | 1.7720 | 1.7510 | 1.7530 | 1.7530 | 106,872 |
| 03 May 2023 | 1.7815 | 1.7900 | 1.7590 | 1.7760 | 1.7760 | 52,529 |
| 02 May 2023 | 1.8685 | 1.8780 | 1.7780 | 1.7820 | 1.7820 | 183,814 |
| 28 Apr 2023 | 1.7915 | 1.8830 | 1.8080 | 1.8740 | 1.8740 | 139,651 |
| 27 Apr 2023 | 1.7750 | 1.9390 | 1.7710 | 1.8161 | 1.8161 | 433,892 |
| 26 Apr 2023 | 1.6980 | 1.7140 | 1.6810 | 1.7100 | 1.7100 | 94,896 |
| 25 Apr 2023 | 1.6880 | 1.7010 | 1.6900 | 1.6969 | 1.6969 | 25,098 |
| 24 Apr 2023 | 1.6980 | 1.7330 | 1.6910 | 1.7034 | 1.7034 | 173,944 |
| 21 Apr 2023 | 1.7175 | 1.7190 | 1.6900 | 1.7018 | 1.7018 | 78,325 |
| 20 Apr 2023 | 1.6980 | 1.7330 | 1.7200 | 1.7270 | 1.7270 | 89,190 |
| 19 Apr 2023 | 1.6900 | 1.7280 | 1.6920 | 1.7249 | 1.7249 | 45,611 |
| 18 Apr 2023 | 1.6950 | 1.7460 | 1.7010 | 1.7030 | 1.7030 | 140,971 |
| 17 Apr 2023 | 1.6615 | 1.7100 | 1.6820 | 1.6910 | 1.6910 | 158,996 |
| 14 Apr 2023 | 1.6060 | 1.6650 | 1.6120 | 1.6580 | 1.6580 | 126,875 |
| 13 Apr 2023 | 1.5670 | 1.6100 | 1.5840 | 1.5931 | 1.5931 | 419,826 |
| 12 Apr 2023 | 1.5935 | 1.6030 | 1.5570 | 1.5660 | 1.5660 | 47,120 |
| 11 Apr 2023 | 1.6140 | 1.6070 | 1.5470 | 1.5604 | 1.5604 | 90,605 |
| 06 Apr 2023 | 1.5975 | 1.6070 | 1.5800 | 1.5940 | 1.5940 | 102,598 |
| 05 Apr 2023 | 1.6705 | 1.6420 | 1.5870 | 1.6031 | 1.6031 | 102,344 |
| 04 Apr 2023 | 1.6900 | 1.6960 | 1.6680 | 1.6817 | 1.6817 | 84,010 |
| 03 Apr 2023 | 1.7005 | 1.7100 | 1.6590 | 1.6650 | 1.6650 | 100,221 |
| 31 Mar 2023 | 1.7045 | 1.7240 | 1.6990 | 1.7060 | 1.7060 | 83,752 |
| 30 Mar 2023 | 1.6970 | 1.7350 | 1.7160 | 1.7219 | 1.7219 | 55,064 |
| 29 Mar 2023 | 1.6950 | 1.7870 | 1.6950 | 1.7216 | 1.7216 | 102,503 |
| 28 Mar 2023 | 1.6940 | 1.7000 | 1.6335 | 1.6470 | 1.6470 | 65,964 |
| 27 Mar 2023 | 1.6530 | 1.6930 | 1.6480 | 1.6790 | 1.6790 | 71,337 |
| 24 Mar 2023 | 1.6800 | 1.6530 | 1.6230 | 1.6370 | 1.6370 | 34,587 |
| 23 Mar 2023 | 1.6705 | 1.6950 | 1.6520 | 1.6930 | 1.6930 | 36,664 |
| 22 Mar 2023 | 1.6615 | 1.6750 | 1.6540 | 1.6680 | 1.6680 | 25,711 |
| 21 Mar 2023 | 1.6470 | 1.7050 | 1.6640 | 1.6730 | 1.6730 | 45,360 |
| 20 Mar 2023 | 1.6180 | 1.6530 | 1.5700 | 1.6460 | 1.6460 | 304,406 |
| 17 Mar 2023 | 1.6500 | 1.6930 | 1.6303 | 1.6310 | 1.6310 | 38,589 |
| 16 Mar 2023 | 1.6590 | 1.6740 | 1.6338 | 1.6700 | 1.6700 | 19,554 |
| 15 Mar 2023 | 1.6990 | 1.6860 | 1.6120 | 1.6120 | 1.6120 | 22,091 |
| 14 Mar 2023 | 1.6705 | 1.7430 | 1.6660 | 1.7240 | 1.7240 | 33,363 |
| 13 Mar 2023 | 1.7425 | 1.7200 | 1.6470 | 1.6840 | 1.6840 | 67,534 |
| 10 Mar 2023 | 1.7220 | 1.7680 | 1.7350 | 1.7570 | 1.7570 | 49,434 |
| 09 Mar 2023 | 1.7710 | 1.7900 | 1.7540 | 1.7820 | 1.7820 | 29,082 |
| 08 Mar 2023 | 1.7620 | 1.7930 | 1.7760 | 1.7800 | 1.7800 | 30,518 |
| 07 Mar 2023 | 1.8400 | 1.8260 | 1.7720 | 1.7770 | 1.7770 | 33,604 |
| 06 Mar 2023 | 1.8190 | 1.8490 | 1.8080 | 1.8480 | 1.8480 | 65,415 |
| 03 Mar 2023 | 1.7730 | 1.8210 | 1.7670 | 1.8110 | 1.8110 | 31,541 |
| 02 Mar 2023 | 1.7300 | 1.7810 | 1.7284 | 1.7780 | 1.7780 | 186,827 |
| 01 Mar 2023 | 1.6970 | 1.7360 | 1.7170 | 1.7260 | 1.7260 | 106,224 |
| 28 Feb 2023 | 1.7065 | 1.7080 | 1.6650 | 1.7030 | 1.7030 | 59,601 |
| 27 Feb 2023 | 1.6810 | 1.7150 | 1.6920 | 1.6980 | 1.6980 | 27,743 |
| 24 Feb 2023 | 1.7105 | 1.7250 | 1.6670 | 1.6730 | 1.6730 | 24,017 |
| 23 Feb 2023 | 1.7025 | 1.7510 | 1.7130 | 1.7160 | 1.7160 | 18,233 |
| 22 Feb 2023 | 1.7145 | 1.7220 | 1.6910 | 1.7080 | 1.7080 | 46,047 |
| 21 Feb 2023 | 1.7350 | 1.7590 | 1.7210 | 1.7210 | 1.7210 | 43,253 |
| 20 Feb 2023 | 1.7740 | 1.7760 | 1.7240 | 1.7372 | 1.7372 | 57,869 |
| 17 Feb 2023 | 1.7630 | 1.7740 | 1.7420 | 1.7640 | 1.7640 | 46,953 |
| 16 Feb 2023 | 1.8235 | 1.8140 | 1.7760 | 1.7810 | 1.7810 | 93,226 |
| 15 Feb 2023 | 1.7825 | 1.8260 | 1.7590 | 1.8160 | 1.8160 | 103,235 |
| 14 Feb 2023 | 1.8180 | 1.8230 | 1.7550 | 1.7977 | 1.7977 | 302,577 |
| 13 Feb 2023 | 1.7770 | 1.8270 | 1.7450 | 1.8010 | 1.8010 | 171,109 |
| 10 Feb 2023 | 1.8745 | 1.8780 | 1.7500 | 1.7500 | 1.7500 | 102,422 |
| 09 Feb 2023 | 1.9220 | 1.9190 | 1.8699 | 1.8960 | 1.8960 | 48,794 |
| 08 Feb 2023 | 1.8715 | 1.9890 | 1.7840 | 1.9780 | 1.9780 | 72,694 |
| 07 Feb 2023 | 1.9805 | 1.9680 | 1.9190 | 1.9213 | 1.9213 | 69,061 |
| 06 Feb 2023 | 1.9690 | 2.0160 | 1.9650 | 1.9680 | 1.9680 | 132,446 |
| 03 Feb 2023 | 1.9790 | 2.0100 | 1.9640 | 1.9980 | 1.9980 | 87,614 |
| 02 Feb 2023 | 1.9710 | 2.0020 | 1.9520 | 1.9980 | 1.9980 | 53,600 |
| 01 Feb 2023 | 1.8850 | 1.9210 | 1.8760 | 1.9111 | 1.9111 | 93,325 |
| 31 Jan 2023 | 1.8520 | 1.8890 | 1.8580 | 1.8810 | 1.8810 | 103,341 |
| 30 Jan 2023 | 1.8590 | 1.9230 | 1.8340 | 1.8680 | 1.8680 | 155,197 |
| 27 Jan 2023 | 1.6580 | 1.9130 | 1.6720 | 1.8850 | 1.8850 | 474,952 |
| 26 Jan 2023 | 1.6820 | 1.6980 | 1.6620 | 1.6620 | 1.6620 | 147,523 |
| 25 Jan 2023 | 1.7005 | 1.7110 | 1.6420 | 1.6996 | 1.6996 | 116,654 |
| 24 Jan 2023 | 1.7165 | 1.7260 | 1.6760 | 1.6839 | 1.6839 | 89,239 |
| 23 Jan 2023 | 1.6520 | 1.7100 | 1.6590 | 1.7000 | 1.7000 | 68,362 |
| 20 Jan 2023 | 1.6205 | 1.6530 | 1.6200 | 1.6480 | 1.6480 | 50,808 |
| 19 Jan 2023 | 1.6590 | 1.6620 | 1.6080 | 1.6388 | 1.6388 | 87,461 |
| 18 Jan 2023 | 1.6540 | 1.7390 | 1.6610 | 1.7170 | 1.7170 | 24,446 |
| 17 Jan 2023 | 1.6635 | 1.6690 | 1.6501 | 1.6651 | 1.6651 | 33,468 |
| 16 Jan 2023 | 1.6665 | 1.6482 | 1.6330 | 1.6410 | 1.6410 | 9,821 |
| 13 Jan 2023 | 1.6345 | 1.6900 | 1.6110 | 1.6676 | 1.6676 | 22,909 |
| 12 Jan 2023 | 1.6265 | 1.6448 | 1.6100 | 1.6448 | 1.6448 | 10,658 |
| *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.