Heidelberger Druckmaschinen Aktiengesellschaft (LON:0OC2)
London · Delayed Price · Currency is GBP · Price in EUR 1.930
-0.010 (-0.52%)
At close: Dec 12, 2025
LON:0OC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.99 | 2.01 | 1.96 | 1.99 | 1.99 | 1.42% | 959 |
| Dec 18, 2025 | 2.04 | 2.07 | 1.97 | 1.97 | 1.97 | -5.02% | 10,485 |
| Dec 17, 2025 | 1.94 | 2.11 | 1.92 | 2.07 | 2.07 | 5.72% | 67,629 |
| Dec 16, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.31% | 200 |
| Dec 15, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.14% | 485 |
| Dec 12, 2025 | 1.89 | 1.96 | 1.90 | 1.93 | 1.93 | -0.52% | 5,075 |
| Dec 11, 2025 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 1.78% | 89 |
| Dec 10, 2025 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -1.85% | 185 |
| Dec 9, 2025 | 1.94 | 1.97 | 1.90 | 1.94 | 1.94 | -0.21% | 15,923 |
| Dec 8, 2025 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -0.82% | 800 |
| Dec 5, 2025 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.41% | 2,181 |
| Dec 4, 2025 | 1.85 | 1.95 | 1.86 | 1.95 | 1.95 | 5.28% | 374 |
| Dec 3, 2025 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 1.20% | 2,347 |
| Dec 2, 2025 | 1.91 | 1.92 | 1.83 | 1.83 | 1.83 | -3.68% | 101 |
| Dec 1, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | - | 1,053 |
| Nov 28, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 1.06% | 736 |
| Nov 27, 2025 | 1.86 | 1.89 | 1.87 | 1.88 | 1.88 | -0.63% | 1,453 |
| Nov 26, 2025 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 2.05% | 845 |
| Nov 25, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -1.38% | 853 |
| Nov 24, 2025 | 1.87 | 1.90 | 1.86 | 1.88 | 1.88 | 1.73% | 335 |
| Nov 21, 2025 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | -2.32% | 500 |
| Nov 20, 2025 | 1.92 | 1.94 | 1.86 | 1.90 | 1.90 | 1.83% | 470 |
| Nov 19, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -2.21% | 774 |
| Nov 18, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -3.55% | 1,778 |
| Nov 17, 2025 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -1.20% | 7,726 |
| Nov 14, 2025 | 2.03 | 2.06 | 1.87 | 2.00 | 2.00 | -4.40% | 42,568 |
| Nov 13, 2025 | 1.95 | 2.15 | 1.99 | 2.09 | 2.09 | 8.29% | 5,588 |
| Nov 12, 2025 | 1.87 | 1.96 | 1.75 | 1.93 | 1.93 | 5.46% | 9,002 |
| Nov 11, 2025 | 1.89 | 1.90 | 1.81 | 1.83 | 1.83 | -3.48% | 1,053 |
| Nov 10, 2025 | 1.93 | 1.96 | 1.89 | 1.90 | 1.90 | - | 5,162 |
| Nov 7, 2025 | 1.85 | 1.91 | 1.84 | 1.90 | 1.90 | 2.16% | 7,727 |
| Nov 6, 2025 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | - | 1,071 |
| Nov 5, 2025 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -1.90% | 2,278 |
| Nov 4, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.87% | 858 |
| Nov 3, 2025 | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | 0.72% | 754 |
| Oct 31, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.33% | 860 |
| Oct 30, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.20% | 290 |
| Oct 29, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.11% | 1,895 |
| Oct 28, 2025 | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | 0.61% | 763 |
| Oct 27, 2025 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | 0.20% | 2,705 |
| Oct 24, 2025 | 1.98 | 2.03 | 1.96 | 1.97 | 1.97 | -1.99% | 2,848 |
| Oct 23, 2025 | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | 3.40% | 798 |
| Oct 22, 2025 | 1.98 | 2.01 | 1.94 | 1.94 | 1.94 | -2.51% | 1,530 |
| Oct 21, 2025 | 2.06 | 2.07 | 1.99 | 1.99 | 1.99 | -4.36% | 681 |
| Oct 20, 2025 | 2.04 | 2.09 | 2.02 | 2.09 | 2.09 | 3.73% | 2,901 |
| Oct 17, 2025 | 2.04 | 2.06 | 1.99 | 2.01 | 2.01 | -6.29% | 9,793 |
| Oct 16, 2025 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | -1.15% | 1,706 |
| Oct 15, 2025 | 2.15 | 2.22 | 2.14 | 2.17 | 2.17 | 0.93% | 1,830 |
| Oct 14, 2025 | 2.18 | 2.20 | 2.14 | 2.15 | 2.15 | -3.15% | 537 |
| Oct 13, 2025 | 2.23 | 2.25 | 2.21 | 2.22 | 2.22 | - | 1,838 |