Heidelberger Druckmaschinen Aktiengesellschaft (LON:0OC2)
London · Delayed Price · Currency is GBP · Price in EUR 1.443
-0.021 (-1.43%)
At close: Sep 3, 2026
LON:0OC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.41 | 1.47 | 1.43 | 1.44 | 1.44 | -0.42% | 213 |
| Sep 3, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -1.43% | 2,546 |
| Sep 2, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.48% | 293 |
| Sep 1, 2026 | 1.46 | 1.50 | 1.47 | 1.47 | 1.47 | -0.94% | 1,396 |
| Aug 31, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -2.81% | 11,560 |
| Aug 28, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | 0.86% | 32,522 |
| Aug 27, 2026 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 2.50% | 9,280 |
| Aug 26, 2026 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 2.57% | 7,023 |
| Aug 25, 2026 | 1.38 | 1.45 | 1.43 | 1.44 | 1.44 | 2.20% | 5,039 |
| Aug 24, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -1.88% | 720 |
| Aug 21, 2026 | 1.35 | 1.45 | 1.40 | 1.44 | 1.44 | 2.35% | 5,405 |
| Aug 20, 2026 | 1.46 | 1.44 | 1.40 | 1.40 | 1.40 | -1.13% | 2,014 |
| Aug 19, 2026 | 1.35 | 1.42 | 1.31 | 1.42 | 1.42 | 0.64% | 11,204 |
| Aug 18, 2026 | 1.39 | 1.42 | 1.40 | 1.41 | 1.41 | -1.19% | 551 |
| Aug 17, 2026 | 1.35 | 1.44 | 1.42 | 1.43 | 1.43 | 0.07% | 7,028 |
| Aug 14, 2026 | 1.40 | 1.45 | 1.42 | 1.43 | 1.43 | -0.97% | 1,948 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.56% | 3,482 |
| Aug 12, 2026 | 1.35 | 1.45 | 1.43 | 1.43 | 1.43 | -0.42% | 3,666 |
| Aug 11, 2026 | 1.43 | 1.45 | 1.44 | 1.44 | 1.44 | 0.14% | 347 |
| Aug 10, 2026 | 1.53 | 1.49 | 1.43 | 1.44 | 1.44 | -3.17% | 3,974 |
| Aug 7, 2026 | 1.42 | 1.50 | 1.41 | 1.48 | 1.48 | 4.58% | 11,316 |
| Aug 6, 2026 | 1.36 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 2,485 |
| Aug 5, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | 0.93% | 1,701 |
| Aug 4, 2026 | 1.37 | 1.40 | 1.38 | 1.40 | 1.40 | 1.75% | 4,326 |
| Aug 3, 2026 | 1.34 | 1.39 | 1.36 | 1.37 | 1.37 | 0.88% | 419 |
| Jul 31, 2026 | 1.40 | 1.39 | 1.36 | 1.36 | 1.36 | -0.07% | 1,031 |
| Jul 30, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.87% | 8,443 |
| Jul 29, 2026 | 1.35 | 1.39 | 1.37 | 1.37 | 1.37 | -0.15% | 365 |
| Jul 28, 2026 | 1.41 | 1.39 | 1.37 | 1.38 | 1.38 | 0.36% | 11,123 |
| Jul 27, 2026 | 1.33 | 1.39 | 1.36 | 1.37 | 1.37 | 1.63% | 2,614 |
| Jul 24, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.30% | 61 |
| Jul 23, 2026 | 1.32 | 1.38 | 1.35 | 1.35 | 1.35 | -1.53% | 984 |
| Jul 22, 2026 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | 0.51% | 2,470 |
| Jul 21, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.19% | 320 |
| Jul 20, 2026 | 1.30 | 1.38 | 1.33 | 1.35 | 1.35 | 1.05% | 1,926 |
| Jul 17, 2026 | 1.37 | 1.35 | 1.33 | 1.34 | 1.34 | -1.47% | 237 |
| Jul 16, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.97% | 1,050 |
| Jul 15, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 0.90% | 3,394 |
| Jul 14, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | -3.41% | 14,245 |
| Jul 13, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | -0.07% | 6,575 |
| Jul 10, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 1.32% | 125 |
| Jul 9, 2026 | 1.35 | 1.40 | 1.36 | 1.36 | 1.36 | -0.80% | 1,687 |
| Jul 8, 2026 | 1.34 | 1.38 | 1.35 | 1.37 | 1.37 | -0.44% | 16,752 |
| Jul 7, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 3,454 |
| Jul 6, 2026 | 1.35 | 1.44 | 1.39 | 1.39 | 1.39 | -2.39% | 32,630 |
| Jul 3, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 665 |
| Jul 2, 2026 | 1.39 | 1.41 | 1.40 | 1.41 | 1.41 | 1.22% | 16,581 |
| Jul 1, 2026 | 1.35 | 1.40 | 1.38 | 1.40 | 1.40 | 0.65% | 30,171 |
| Jun 30, 2026 | 1.44 | 1.43 | 1.39 | 1.39 | 1.39 | -1.77% | 43,656 |
| Jun 29, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.64% | 45,292 |