Heidelberger Druckmaschinen Aktiengesellschaft (LON:0OC2)
London · Delayed Price · Currency is GBP · Price in EUR 1.405
-0.021 (-1.47%)
At close: Jun 4, 2026
LON:0OC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.43 | 1.42 | 1.39 | 1.41 | 1.41 | -1.47% | 63,001 |
| Jun 3, 2026 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | -1.66% | 159,065 |
| Jun 2, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | 1.26% | 117,364 |
| Jun 1, 2026 | 1.62 | 1.49 | 1.43 | 1.43 | 1.43 | -2.65% | 123,439 |
| May 29, 2026 | 1.54 | 1.55 | 1.47 | 1.47 | 1.47 | -4.73% | 139,346 |
| May 28, 2026 | 1.45 | 1.59 | 1.44 | 1.54 | 1.54 | 5.54% | 138,235 |
| May 27, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.31% | 122,069 |
| May 26, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | -0.14% | 49,279 |
| May 25, 2026 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 6.43% | 82,389 |
| May 22, 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | -0.99% | 128,669 |
| May 21, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.38% | 101,656 |
| May 20, 2026 | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | -0.22% | 3,420 |
| May 19, 2026 | 1.37 | 1.40 | 1.34 | 1.38 | 1.38 | -1.00% | 154,823 |
| May 18, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.43% | 109,515 |
| May 15, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.21% | 69,935 |
| May 14, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.79% | 144,398 |
| May 13, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 39,584 |
| May 12, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -2.24% | 181,744 |
| May 11, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.63% | 93,900 |
| May 8, 2026 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -2.45% | 146,457 |
| May 7, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -0.81% | 17,710 |
| May 6, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 2.20% | 152,326 |
| May 5, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -2.88% | 47,267 |
| May 4, 2026 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 2.22% | 87,146 |
| Apr 30, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.58% | 6,093 |
| Apr 29, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | 0.75% | 310,401 |
| Apr 28, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.55% | 46,123 |
| Apr 27, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -0.27% | 65,580 |
| Apr 24, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -2.08% | 168,625 |
| Apr 23, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.91% | 61,388 |
| Apr 22, 2026 | 1.49 | 1.57 | 1.50 | 1.52 | 1.52 | 2.16% | 52,824 |
| Apr 21, 2026 | 1.62 | 1.62 | 1.48 | 1.48 | 1.48 | -8.17% | 43,688 |
| Apr 20, 2026 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | -0.06% | 36,783 |
| Apr 17, 2026 | 1.54 | 1.62 | 1.53 | 1.62 | 1.62 | 4.26% | 199,905 |
| Apr 16, 2026 | 1.69 | 1.69 | 1.54 | 1.55 | 1.55 | -13.01% | 380,102 |
| Apr 15, 2026 | 2.03 | 1.98 | 1.78 | 1.78 | 1.78 | 8.72% | 164,429 |
| Apr 14, 2026 | 1.56 | 1.68 | 1.49 | 1.64 | 1.64 | 19.62% | 76,707 |
| Apr 13, 2026 | 1.35 | 1.38 | 1.36 | 1.37 | 1.37 | -1.15% | 38,319 |
| Apr 10, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.07% | 8,492 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.71% | 35,019 |
| Apr 8, 2026 | 1.41 | 1.45 | 1.43 | 1.44 | 1.44 | 6.98% | 69,808 |
| Apr 7, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.52% | 14,501 |
| Apr 2, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -3.97% | 89,714 |
| Apr 1, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 4.14% | 306 |
| Mar 31, 2026 | 1.34 | 1.37 | 1.35 | 1.35 | 1.35 | 0.37% | 41,391 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.52% | - |
| Mar 27, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.87% | 35,627 |
| Mar 26, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -1.83% | 67,427 |
| Mar 25, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 3.04% | 41,889 |
| Mar 24, 2026 | 1.41 | 1.40 | 1.38 | 1.38 | 1.38 | -4.03% | 58,255 |