Singapore markets close in 5 hours 27 minutes

Heidelberger Druckmaschinen Aktiengesellschaft (0OC2.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
1.4920+0.0100 (+0.67%)
At close: 03:57PM BST
Time period:
05 Oct 2022 - 05 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20231.18951.18201.17111.17111.171117,257
03 Oct 20231.17301.19301.15201.18221.1822624,357
02 Oct 20231.20701.21691.20201.20751.207536,624
29 Sept 20231.20901.22801.20201.21101.21106,566
28 Sept 20231.18751.20001.17401.19071.190773,318
27 Sept 20231.19151.21401.17901.18191.181922,976
26 Sept 20231.19451.19801.17301.17301.173050,058
25 Sept 20231.20801.21401.17701.19401.194030,814
22 Sept 20231.22351.22901.20101.20901.209025,417
21 Sept 20231.22051.22601.19601.20781.207859,492
20 Sept 20231.21501.24201.22001.23701.237030,022
19 Sept 20231.20301.21501.19401.20821.208265,794
18 Sept 20231.24001.22601.21001.21001.210028,704
15 Sept 20231.24901.26501.22601.22901.22902,114
14 Sept 20231.23751.25601.23001.24801.24808,055
13 Sept 20231.25101.23501.22501.23301.233030,546
12 Sept 20231.25501.25201.23201.23301.233020,523
11 Sept 20231.28301.26301.24001.24801.248056,874
08 Sept 20231.22551.25201.22501.24701.247049,332
07 Sept 20231.29601.27601.22801.23001.230020,205
06 Sept 20231.28801.28801.27401.28101.281022,316
05 Sept 20231.28701.30001.28101.29601.29604,715
04 Sept 20231.30651.31501.29601.29801.29808,123
01 Sept 20231.28401.29801.28501.29501.29508,370
31 Aug 20231.30751.30901.29691.29701.297015,378
30 Aug 20231.29901.30901.29401.29601.296010,816
29 Aug 20231.25601.30401.27701.30021.300271,085
25 Aug 20231.27251.27901.25701.28001.280032,519
24 Aug 20231.30751.31401.28301.28301.28307,051
23 Aug 20231.30051.30001.28001.29601.296051,140
22 Aug 20231.29601.29901.27601.29901.299036,413
21 Aug 20231.26351.28201.26001.27201.272057,242
18 Aug 20231.28901.29901.25801.29101.291040,742
17 Aug 20231.32001.31301.28701.29331.293365,374
16 Aug 20231.32501.33401.31701.32701.327052,995
15 Aug 20231.34051.33901.32001.33401.334047,541
14 Aug 20231.38351.38901.32101.33011.330137,973
11 Aug 20231.39451.40701.38701.39041.39049,314
10 Aug 20231.43051.43501.40101.42811.428110,442
09 Aug 20231.44501.42201.40901.41601.416042,488
08 Aug 20231.41601.44001.40501.41611.416127,711
07 Aug 20231.41501.45001.41101.43291.432964,158
04 Aug 20231.43851.47001.41401.41701.417057,246
03 Aug 20231.41201.41001.39001.39771.39779,721
02 Aug 20231.43551.43001.41201.41741.417413,535
01 Aug 20231.44801.45501.42801.42801.428030,818
31 Jul 20231.44901.45501.43601.44901.449062,528
28 Jul 20231.47451.46801.45701.46701.46709,804
27 Jul 20231.47551.48101.46401.47201.4720115,412
26 Jul 20231.47251.47901.44501.45491.454920,891
25 Jul 20231.47651.47601.45501.47601.476072,466
24 Jul 20231.47251.47701.45801.47001.470010,530
21 Jul 20231.46351.48501.47501.48501.485011,021
20 Jul 20231.47551.48001.46401.47001.470016,683
19 Jul 20231.52001.52401.48201.48401.484021,162
18 Jul 20231.49201.51601.49001.51201.512016,896
17 Jul 20231.51051.51001.47701.48901.489012,168
14 Jul 20231.51151.51841.50501.51691.5169154,653
13 Jul 20231.50351.51901.49501.51301.5130103,381
12 Jul 20231.45501.50001.45401.49901.499035,562
11 Jul 20231.44701.46401.45401.46101.461017,894
10 Jul 20231.42951.44801.42901.44501.4450150,687
07 Jul 20231.41901.43701.40601.43201.432034,631
06 Jul 20231.43751.45401.39501.39901.399010,144
05 Jul 20231.45301.45701.42001.42501.4250152,866
04 Jul 20231.44401.45801.43001.45801.45806,953
03 Jul 20231.44801.45501.43401.43501.435010,322
30 Jun 20231.42051.43101.41401.42711.427114,215
29 Jun 20231.42151.43001.40201.42001.420021,518
28 Jun 20231.45801.45601.41301.42211.422133,559
27 Jun 20231.41901.44001.41501.42201.422025,649
26 Jun 20231.47251.45901.42401.45401.4540252,842
23 Jun 20231.42551.43901.41801.43901.43909,918
22 Jun 20231.43751.45601.42901.43201.432019,337
21 Jun 20231.50051.49891.45101.46241.4624205,597
20 Jun 20231.52501.51801.49201.49601.4960132,066
19 Jun 20231.55451.54901.51801.52661.5266103,343
16 Jun 20231.54451.60301.53301.55501.5550147,730
15 Jun 20231.53001.54901.51401.52841.5284201,848
14 Jun 20231.69101.67501.54551.55901.5590234,101
13 Jun 20231.70451.70301.68101.69521.695266,497
12 Jun 20231.66651.70301.66001.69601.696037,430
09 Jun 20231.65101.68001.64401.67001.670029,424
08 Jun 20231.63551.65101.63001.64601.646035,883
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...