Ceconomy AG (LON:0MPM)
London · Delayed Price · Currency is GBP · Price in EUR 4.452
+0.050 (1.12%)
At close: Aug 1, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.43 | 4.53 | 4.44 | 4.45 | 4.45 | 1.14% | 4,255,286 |
| Jul 31, 2025 | 4.42 | 4.45 | 4.34 | 4.40 | 4.40 | 0.85% | 15,977,460 |
| Jul 30, 2025 | 4.07 | 4.37 | 4.02 | 4.37 | 4.37 | 6.72% | 47,176 |
| Jul 29, 2025 | 4.13 | 4.13 | 4.09 | 4.09 | 4.09 | -0.37% | 44,605 |
| Jul 28, 2025 | 4.16 | 4.20 | 4.11 | 4.11 | 4.11 | -1.08% | 44,700 |
| Jul 25, 2025 | 4.23 | 4.24 | 4.14 | 4.15 | 4.15 | -2.35% | 968,407 |
| Jul 24, 2025 | 3.76 | 4.32 | 3.70 | 4.25 | 4.25 | 13.70% | 91,098 |
| Jul 23, 2025 | 3.70 | 3.74 | 3.67 | 3.74 | 3.74 | -0.32% | 41,623 |
| Jul 22, 2025 | 3.76 | 3.76 | 3.67 | 3.75 | 3.75 | -1.52% | 41,351 |
| Jul 21, 2025 | 3.92 | 3.99 | 3.78 | 3.81 | 3.81 | -2.83% | 56,152 |
| Jul 18, 2025 | 3.94 | 4.01 | 3.88 | 3.92 | 3.92 | -0.13% | 141,515 |
| Jul 17, 2025 | 3.91 | 3.97 | 3.91 | 3.92 | 3.92 | 1.00% | 50,164 |
| Jul 16, 2025 | 3.66 | 3.89 | 3.65 | 3.89 | 3.89 | 4.16% | 14,727 |
| Jul 15, 2025 | 3.79 | 3.80 | 3.73 | 3.73 | 3.73 | -1.19% | 727 |
| Jul 14, 2025 | 3.80 | 3.82 | 3.76 | 3.78 | 3.78 | -0.40% | 28,078 |
| Jul 11, 2025 | 3.95 | 3.97 | 3.79 | 3.79 | 3.79 | -5.01% | 2,533 |
| Jul 10, 2025 | 3.93 | 4.03 | 3.98 | 3.99 | 3.99 | 0.50% | 68 |
| Jul 9, 2025 | 3.86 | 4.00 | 3.83 | 3.97 | 3.97 | 1.79% | 339 |
| Jul 8, 2025 | 3.80 | 3.91 | 3.81 | 3.90 | 3.90 | 3.86% | 320 |
| Jul 7, 2025 | 3.77 | 3.76 | 3.74 | 3.76 | 3.76 | -0.13% | 2,464 |
| Jul 4, 2025 | 3.75 | 3.78 | 3.75 | 3.76 | 3.76 | - | 2,470 |
| Jul 3, 2025 | 3.73 | 3.89 | 3.74 | 3.76 | 3.76 | 0.94% | 611 |
| Jul 2, 2025 | 3.69 | 3.74 | 3.67 | 3.73 | 3.73 | 0.81% | 558 |
| Jul 1, 2025 | 3.58 | 3.71 | 3.53 | 3.70 | 3.70 | 1.79% | 1,356 |
| Jun 30, 2025 | 3.65 | 3.65 | 3.60 | 3.63 | 3.63 | 0.69% | 2,045 |
| Jun 27, 2025 | 3.48 | 3.64 | 3.49 | 3.61 | 3.61 | 4.34% | 4,636 |
| Jun 26, 2025 | 3.41 | 3.47 | 3.42 | 3.46 | 3.46 | 1.47% | 156 |
| Jun 25, 2025 | 3.30 | 3.43 | 3.29 | 3.41 | 3.41 | 3.18% | 2,416 |
| Jun 24, 2025 | 3.21 | 3.32 | 3.20 | 3.30 | 3.30 | 8.20% | 66,048 |
| Jun 23, 2025 | 3.00 | 3.07 | 3.02 | 3.05 | 3.05 | 0.99% | 153 |
| Jun 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.49% | - |
| Jun 19, 2025 | 3.03 | 3.04 | 3.02 | 3.04 | 3.04 | 1.17% | 3,632 |
| Jun 18, 2025 | 3.07 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 83 |
| Jun 17, 2025 | 3.07 | 3.15 | 3.02 | 3.15 | 3.15 | 3.28% | 3,241 |
| Jun 16, 2025 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 2.01% | 7,232 |
| Jun 13, 2025 | 2.97 | 2.99 | 2.92 | 2.99 | 2.99 | -1.48% | 4,089 |
| Jun 12, 2025 | 3.17 | 3.16 | 3.04 | 3.04 | 3.04 | -5.45% | 1,668 |
| Jun 11, 2025 | 3.03 | 3.21 | 3.05 | 3.21 | 3.21 | 7.07% | 23,469 |
| Jun 10, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 3.27% | 176,279 |
| Jun 9, 2025 | 2.99 | 3.00 | 2.90 | 2.90 | 2.90 | -1.83% | 235,915 |
| Jun 6, 2025 | 2.85 | 3.01 | 2.82 | 2.96 | 2.96 | 5.49% | 307,384 |
| Jun 5, 2025 | 2.73 | 2.82 | 2.75 | 2.80 | 2.80 | 2.49% | 441,581 |
| Jun 4, 2025 | 2.68 | 2.75 | 2.72 | 2.74 | 2.74 | 3.01% | 397,044 |
| Jun 3, 2025 | 2.66 | 2.66 | 2.65 | 2.66 | 2.66 | 0.38% | 310 |
| Jun 2, 2025 | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | -0.94% | 488 |
| May 30, 2025 | 2.65 | 2.67 | 2.63 | 2.67 | 2.67 | -1.48% | 169 |
| May 29, 2025 | 2.73 | 2.76 | 2.70 | 2.71 | 2.71 | 0.18% | 262 |
| May 28, 2025 | 2.75 | 2.76 | 2.71 | 2.71 | 2.71 | -2.17% | 1,147 |
| May 27, 2025 | 2.73 | 2.78 | 2.77 | 2.77 | 2.77 | 1.47% | 136 |
| May 26, 2025 | 2.80 | 2.80 | 2.73 | 2.73 | 2.73 | -0.91% | 1,135 |