Heidelberger Druckmaschinen Aktiengesellschaft (LON:0OC2)
London · Delayed Price · Currency is GBP · Price in EUR 1.452
+0.122 (9.17%)
At close: Mar 18, 2026
LON:0OC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.45 | 1.46 | 1.37 | 1.41 | 1.41 | -2.89% | 107,638 |
| Mar 18, 2026 | 1.33 | 1.49 | 1.30 | 1.45 | 1.45 | 9.17% | 70,225 |
| Mar 17, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 23,840 |
| Mar 16, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 137 |
| Mar 13, 2026 | 1.33 | 1.32 | 1.30 | 1.30 | 1.30 | -2.84% | 1,598 |
| Mar 12, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.62% | 40 |
| Mar 11, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | -1.45% | 1,415 |
| Mar 10, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.68% | 2,544 |
| Mar 9, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | -1.32% | 5,184 |
| Mar 6, 2026 | 1.38 | 1.37 | 1.36 | 1.36 | 1.36 | -3.13% | 61 |
| Mar 5, 2026 | 1.36 | 1.41 | 1.37 | 1.41 | 1.41 | 2.18% | 43 |
| Mar 4, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 4.08% | 2,818 |
| Mar 3, 2026 | 1.37 | 1.36 | 1.31 | 1.32 | 1.32 | -5.57% | 2,516 |
| Mar 2, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | -2.10% | 307 |
| Feb 27, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.56% | 2,707 |
| Feb 26, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 1,471 |
| Feb 25, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.97% | 5,407 |
| Feb 24, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -1.09% | 2,501 |
| Feb 23, 2026 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -4.44% | 2,111 |
| Feb 20, 2026 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | 0.79% | 1,032 |
| Feb 19, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -2.82% | 200 |
| Feb 18, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.90% | 1,946 |
| Feb 17, 2026 | 1.56 | 1.55 | 1.54 | 1.55 | 1.55 | - | 16 |
| Feb 16, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | - | 1,223 |
| Feb 13, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | -0.26% | 845 |
| Feb 12, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -0.77% | 3,075 |
| Feb 11, 2026 | 1.60 | 1.59 | 1.56 | 1.56 | 1.56 | -1.26% | 173 |
| Feb 10, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 3.26% | 8,508 |
| Feb 9, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | 2.54% | 4,532 |
| Feb 6, 2026 | 1.56 | 1.57 | 1.47 | 1.50 | 1.50 | -6.38% | 303,860 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.59 | 1.60 | 1.60 | -15.45% | 124,205 |
| Feb 4, 2026 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.11% | 22,692 |
| Feb 3, 2026 | 1.89 | 1.92 | 1.86 | 1.89 | 1.89 | 2.16% | 4,638 |
| Feb 2, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 6,396 |
| Jan 30, 2026 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 192 |
| Jan 29, 2026 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -1.80% | 480 |
| Jan 28, 2026 | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | -0.42% | 875 |
| Jan 27, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -4.05% | 488 |
| Jan 26, 2026 | 1.90 | 1.97 | 1.88 | 1.97 | 1.97 | 2.39% | 5,810 |
| Jan 23, 2026 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | -0.82% | 51,279 |
| Jan 22, 2026 | 1.97 | 1.98 | 1.91 | 1.94 | 1.94 | 4.29% | 7,352 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.82 | 1.86 | 1.86 | -2.10% | 954 |
| Jan 20, 2026 | 1.99 | 1.98 | 1.89 | 1.90 | 1.90 | -3.25% | 13,856 |
| Jan 19, 2026 | 1.98 | 2.01 | 1.95 | 1.97 | 1.97 | -2.81% | 22,595 |
| Jan 16, 2026 | 1.99 | 2.05 | 1.98 | 2.03 | 2.03 | 1.86% | 1,046 |
| Jan 15, 2026 | 1.98 | 2.03 | 1.99 | 1.99 | 1.99 | 1.12% | 1,777 |
| Jan 14, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -1.11% | 332 |
| Jan 13, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.33% | 1,491 |
| Jan 12, 2026 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -1.90% | 168 |
| Jan 9, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.42% | 1,430 |