Heidelberger Druckmaschinen Aktiengesellschaft (LON:0OC2)
London · Delayed Price · Currency is GBP · Price in EUR 1.864
-0.002 (-0.11%)
At close: Sep 3, 2025
LON:0OC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 1.82% | 166 |
| Sep 3, 2025 | 1.91 | 1.90 | 1.85 | 1.86 | 1.86 | -0.11% | 5,624 |
| Sep 2, 2025 | 1.97 | 1.98 | 1.86 | 1.87 | 1.87 | -5.38% | 8,619 |
| Sep 1, 2025 | 2.01 | 2.02 | 1.95 | 1.97 | 1.97 | -1.89% | 6,601 |
| Aug 29, 2025 | 2.04 | 2.07 | 2.01 | 2.01 | 2.01 | -3.13% | 582 |
| Aug 28, 2025 | 2.05 | 2.10 | 2.03 | 2.08 | 2.08 | 2.98% | 4,434 |
| Aug 27, 2025 | 2.07 | 2.10 | 2.00 | 2.02 | 2.02 | -1.71% | 4,697 |
| Aug 26, 2025 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | -0.49% | 3,431 |
| Aug 25, 2025 | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | - | 1,214 |
| Aug 22, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | -0.24% | 302 |
| Aug 21, 2025 | 2.00 | 2.08 | 2.00 | 2.07 | 2.07 | 1.98% | 6,159 |
| Aug 20, 2025 | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | -3.34% | 9,835 |
| Aug 19, 2025 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | -0.95% | 2,111 |
| Aug 18, 2025 | 2.13 | 2.16 | 2.11 | 2.12 | 2.12 | -0.70% | 1,818 |
| Aug 15, 2025 | 2.16 | 2.20 | 2.13 | 2.13 | 2.13 | -1.16% | 1,541 |
| Aug 14, 2025 | 2.13 | 2.17 | 2.12 | 2.16 | 2.16 | 0.94% | 3,047 |
| Aug 13, 2025 | 2.20 | 2.22 | 2.14 | 2.14 | 2.14 | -2.51% | 7,948 |
| Aug 12, 2025 | 2.11 | 2.20 | 2.10 | 2.19 | 2.19 | 3.79% | 4,587 |
| Aug 11, 2025 | 2.17 | 2.17 | 2.10 | 2.11 | 2.11 | -2.76% | 5,664 |
| Aug 8, 2025 | 2.19 | 2.22 | 2.15 | 2.17 | 2.17 | -0.91% | 8,851 |
| Aug 7, 2025 | 2.17 | 2.24 | 2.17 | 2.19 | 2.19 | 0.69% | 4,430 |
| Aug 6, 2025 | 2.21 | 2.25 | 2.12 | 2.18 | 2.18 | 0.46% | 11,546 |
| Aug 5, 2025 | 2.19 | 2.28 | 2.14 | 2.17 | 2.17 | -3.35% | 20,942 |
| Aug 4, 2025 | 2.17 | 2.28 | 2.16 | 2.24 | 2.24 | 7.18% | 438,299 |
| Aug 1, 2025 | 2.12 | 2.19 | 1.97 | 2.09 | 2.09 | -8.93% | 41,542 |
| Jul 31, 2025 | 2.37 | 2.45 | 2.25 | 2.30 | 2.30 | -4.57% | 61,379 |
| Jul 30, 2025 | 2.48 | 2.81 | 2.24 | 2.41 | 2.41 | 9.57% | 140,764 |
| Jul 29, 2025 | 1.68 | 2.22 | 1.67 | 2.20 | 2.20 | 38.05% | 158,306 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -1.24% | 43,767 |
| Jul 25, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.37% | 65 |
| Jul 24, 2025 | 1.66 | 1.69 | 1.60 | 1.60 | 1.60 | -2.79% | 10,613 |
| Jul 23, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 2.23% | 1,080 |
| Jul 22, 2025 | 1.67 | 1.68 | 1.60 | 1.61 | 1.61 | -0.86% | 10,213 |
| Jul 21, 2025 | 1.61 | 1.65 | 1.62 | 1.63 | 1.63 | 1.50% | 19,864 |
| Jul 18, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -4.75% | 15,144 |
| Jul 17, 2025 | 1.53 | 1.69 | 1.53 | 1.68 | 1.68 | 10.79% | 17,051 |
| Jul 16, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 2.70% | 891 |
| Jul 15, 2025 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | 2.49% | 768 |
| Jul 14, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -1.10% | 150 |
| Jul 11, 2025 | 1.47 | 1.50 | 1.46 | 1.46 | 1.46 | -0.54% | 1,827 |
| Jul 10, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.27% | 1,761 |
| Jul 9, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.66% | 669 |
| Jul 8, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.56% | 119 |
| Jul 7, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.71% | 807 |
| Jul 4, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.21% | 250 |
| Jul 3, 2025 | 1.44 | 1.47 | 1.45 | 1.45 | 1.45 | -1.89% | 78 |
| Jul 2, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | 256 |
| Jul 1, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.27% | 307 |
| Jun 30, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.14% | 3,221 |
| Jun 27, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.14% | 3,230 |