Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Heidelberger Druckmaschinen Aktiengesellschaft (0OC2.IL)

Compare
1.0010
+0.0175
+(1.78%)
At close: April 11 at 6:16:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.00900.99700.97001.00101.0010102
Apr 10, 20251.08501.09000.99700.98350.98355,469
Apr 9, 20250.96400.97800.96300.96200.962099
Apr 8, 20251.00501.00800.97500.99350.9935573
Apr 7, 20250.87651.00000.86400.96400.96407,385
Apr 4, 20251.05401.06800.93500.97100.971017,221
Apr 3, 20251.07801.09001.06801.07601.0760304
Apr 2, 20251.11301.12601.09801.09701.09707,509
Apr 1, 20251.13401.13601.12001.13801.13803,574
Mar 31, 20251.13201.14801.09801.09901.09903,262
Mar 28, 20251.15201.16401.15401.16101.1610478
Mar 27, 20251.20401.21801.15401.14601.14605,599
Mar 26, 20251.17101.20601.16401.21001.210018,219
Mar 25, 20251.14401.16001.14201.16101.16101,212
Mar 24, 20251.17301.15401.15201.14801.1480109
Mar 21, 20251.16301.15601.15001.15601.1560204
Mar 20, 20251.23001.24801.14801.16701.16706,978
Mar 19, 20251.21601.23401.21201.22201.2220230
Mar 18, 20251.21601.25001.19801.22801.22802,061
Mar 17, 20251.17101.20201.16201.19501.19502,011
Mar 14, 20251.15201.18001.14201.16501.1650440
Mar 13, 20251.13401.13801.13001.14801.148026
Mar 12, 20251.14001.13401.13201.13001.13001,810
Mar 11, 20251.13001.14601.12001.13001.13001,823
Mar 10, 20251.17701.15601.14001.13801.13802,934
Mar 7, 20251.14401.15001.13401.16301.16303,017
Mar 6, 20251.15601.19801.14001.17701.17703,690
Mar 5, 20251.02701.16801.02401.12001.120014,659
Mar 4, 20251.09101.08401.05401.04001.0400192
Mar 3, 20251.07401.11601.07201.10701.10703,031
Feb 28, 20251.10501.10001.07601.07001.070010,303
Feb 27, 20251.10501.11601.09401.10101.10102,334
Feb 26, 20251.10701.10601.09601.10501.10502,351
Feb 25, 20251.09701.11001.09201.10901.1090258
Feb 24, 20251.11301.12401.09201.10501.10501,796
Feb 21, 20251.10901.10801.10801.11301.1130110
Feb 20, 20251.10701.10801.09801.10301.10302,627
Feb 19, 20251.12601.13801.10001.11101.11106,054
Feb 18, 20251.13001.13801.08801.12001.12002,303
Feb 17, 20251.14001.16001.14601.14201.1420595
Feb 14, 20251.14001.16801.13401.14801.14804,779
Feb 13, 20251.11101.12801.07801.13801.13803,324
Feb 12, 20251.19501.22001.03201.08701.087023,387
Feb 11, 20251.19701.21001.19001.18501.18505,541
Feb 10, 20251.19701.22201.20201.20601.20604,615
Feb 7, 20251.18701.20401.19601.20201.20201,243
Feb 6, 20251.21401.20601.19201.19501.195081
Feb 5, 20251.20401.20601.20001.20201.2020337
Feb 4, 20251.19301.21001.19001.20401.20402,850
Feb 3, 20251.21601.22601.18401.19501.19502,766
Jan 31, 20251.20601.22001.20001.20801.20801,974
Jan 30, 20251.20601.21001.19401.19501.19501,060
Jan 29, 20251.20201.20201.18401.20001.200013,283
Jan 28, 20251.21201.21801.17801.18101.18107,021
Jan 27, 20251.14201.22801.13401.22201.22205,321
Jan 24, 20251.21401.22001.16001.16901.169018,454
Jan 23, 20251.14401.20001.13801.20201.202015,016
Jan 22, 20251.11501.12001.09601.12001.12005,211
Jan 21, 20251.07401.10001.06401.09901.09906,310
Jan 20, 20251.00751.09201.00401.05401.054023,841
Jan 17, 20250.95750.98300.95800.97600.976017,097
Jan 16, 20250.97000.98000.95300.95650.9565324
Jan 15, 20250.93800.95500.93900.96800.96801,191
Jan 14, 20250.97100.97300.93400.93800.9380825
Jan 13, 20250.99550.98200.95500.96600.9660814
Jan 10, 20250.98200.98900.98000.98600.986051
Jan 9, 20251.00101.00800.99601.00151.0015555
Jan 8, 20251.01501.03800.98400.99200.9920954
Jan 7, 20250.98351.02400.98201.01301.013017,118
Jan 6, 20250.97100.98000.96400.97000.97001,590
Jan 3, 20250.94950.98500.95100.96100.96109,268
Jan 2, 20250.93600.95800.91600.93700.93702,623
Dec 31, 20240.92200.92200.92200.92200.9220-
Dec 30, 20240.92000.94300.91700.92200.92205,929
Dec 27, 20240.90450.93700.91000.92200.92201,165
Dec 24, 20240.90550.90550.90550.90550.9055-
Dec 23, 20240.94450.92000.90200.90550.90552,392
Dec 20, 20240.93100.94900.92100.92300.9230224,930
Dec 19, 20240.94650.95000.93000.93400.934028,616
Dec 18, 20240.90250.94700.90700.93700.9370216,746
Dec 17, 20240.89600.91700.89400.91650.9165192,969
Dec 16, 20240.89700.90900.90000.90350.9035148
Dec 13, 20240.90050.92000.90500.90750.90753,643
Dec 12, 20240.91550.91600.90400.91050.9105509
Dec 11, 20240.93900.95100.90700.92000.92002,025
Dec 10, 20240.94750.95100.92600.92900.92902,170
Dec 9, 20240.94750.94800.92500.94750.94756,801
Dec 6, 20240.91650.95000.91200.95350.953517,186
Dec 5, 20240.91450.91300.90100.91550.91552,409
Dec 4, 20240.89900.91400.89500.90450.90451,276
Dec 3, 20240.91350.91500.89800.90350.9035402
Dec 2, 20240.91450.92000.91100.90850.9085103
Nov 29, 20240.92100.91900.90300.91250.91254,960
Nov 28, 20240.89300.89600.89000.90350.9035429
Nov 27, 20240.88300.89600.88100.88400.88401,337
Nov 26, 20240.90350.91100.89200.88600.8860272
Nov 25, 20240.90450.92500.90400.91650.91651,452
Nov 22, 20240.90350.91400.89400.90550.90551,938
Nov 21, 20240.91750.92400.90100.91850.91853,107
Nov 20, 20240.90950.90600.90400.89300.893018,445
Nov 19, 20240.93900.92800.90400.91050.91055,917
Nov 18, 20240.95550.97000.93000.93900.9390313
Nov 15, 20240.95650.95800.93800.93900.9390346
Nov 14, 20240.94250.97700.94000.96000.96007,950
Nov 13, 20241.00751.01400.84600.94150.941519,504
Nov 12, 20240.98601.01800.97600.98350.98359,610
Nov 11, 20240.96700.99000.96200.98950.98951,464
Nov 8, 20240.97500.97900.95000.94950.94951,829
Nov 7, 20240.94450.96500.96100.95750.9575898
Nov 6, 20240.95850.97500.93800.94850.94853,009
Nov 5, 20240.96300.96700.95200.96100.96103,654
Nov 4, 20240.96800.97300.94100.94850.94851,483
Nov 1, 20240.96000.96000.94900.94750.9475160
Oct 31, 20240.96100.96000.94200.95250.95252,383
Oct 30, 20240.95850.96500.95800.95850.95852,868
Oct 29, 20240.97500.98000.96300.96800.9680420
Oct 28, 20240.95550.99400.95100.96500.9650114
Oct 25, 20240.95151.00000.95200.95450.9545475
Oct 24, 20240.94950.96800.95000.94950.9495824
Oct 23, 20240.96300.99300.94800.94950.94951,798
Oct 22, 20240.97500.99400.95200.96400.96401,184
Oct 21, 20240.95250.99300.95100.95350.95355,177
Oct 18, 20240.98200.99100.96500.96100.9610130
Oct 17, 20240.96601.02000.95700.97800.978036,422
Oct 16, 20240.96400.97000.95100.95750.9575865
Oct 15, 20240.96000.97800.95100.94750.94754,496
Oct 14, 20240.98550.99100.95100.97100.97108,978
Oct 11, 20240.98150.99600.97200.97300.97304,042
Oct 10, 20240.99600.99800.98200.97500.9750287
Oct 9, 20240.99350.99700.98810.99950.99954,217
Oct 8, 20241.01101.01800.99501.00551.00552,774
Oct 7, 20241.00351.02601.00401.01551.01551,602
Oct 4, 20241.00501.01201.00771.01351.01351,607
Oct 3, 20241.00501.01001.00000.99950.9995206
Oct 2, 20241.02251.03401.00201.00551.00551,837
Oct 1, 20241.04601.05201.01601.01301.01305,416
Sep 30, 20241.01901.06001.02601.05201.052024,971
Sep 27, 20241.01501.03601.01001.03101.03105,475
Sep 26, 20241.00751.02801.00101.00901.00905,438
Sep 25, 20240.99351.01200.99801.00701.00701,481
Sep 24, 20241.01501.02801.00401.00701.007015,936
Sep 23, 20241.04001.04000.99801.00551.00551,597
Sep 20, 20241.06801.09801.03201.04401.0440206,867
Sep 19, 20241.04001.07001.04801.06601.06603,175
Sep 18, 20241.02701.05001.02001.03101.03107,847
Sep 17, 20241.00301.03000.99501.02501.025017,193
Sep 16, 20241.00901.01600.98800.98750.98756,009
Sep 13, 20241.01101.02000.99101.02051.0205194
Sep 12, 20241.02251.02801.01381.00301.00302,756
Sep 11, 20240.99551.01401.00400.99800.99802,100
Sep 10, 20241.01701.01800.99601.01301.01305,688
Sep 9, 20241.00101.01400.98700.99400.99407,647
Sep 6, 20241.03301.02800.99500.99350.99351,825
Sep 5, 20241.03501.10801.01201.03101.03101,442
Sep 4, 20241.01351.02601.01001.02901.02901,327
Sep 3, 20241.06801.06201.02401.03101.03102,173
Sep 2, 20241.04801.08601.04001.05601.05603,806
Aug 30, 20241.06201.08201.03801.04601.04602,176
Aug 29, 20241.04201.07201.04201.06001.06009,510
Aug 28, 20241.00301.01001.00401.01901.01904,302
Aug 27, 20241.01551.03001.01001.01501.0150748
Aug 23, 20241.01501.02601.01001.02451.02453,409
Aug 22, 20241.01351.03800.99901.01301.01304,340
Aug 21, 20240.98401.02200.98901.00951.00953,916
Aug 20, 20241.02451.04600.99000.99350.99353,243
Aug 19, 20240.98951.01600.99701.00901.009014,747
Aug 16, 20240.98351.01801.00001.00951.00958,379
Aug 15, 20240.99551.01000.98501.00701.00702,227
Aug 14, 20241.02051.04000.99000.99000.99007,812
Aug 13, 20241.00151.00800.99301.00301.003023,857
Aug 12, 20240.99801.00400.96501.00101.00104,095
Aug 9, 20241.00101.01200.99301.00101.00106,656
Aug 8, 20240.99951.00600.98001.00301.00301,484
Aug 7, 20240.98951.01400.96601.00301.003011,866
Aug 6, 20240.99801.02200.94400.98000.98006,800
Aug 5, 20240.95250.97500.92200.97850.978512,141
Aug 2, 20241.05801.05001.00401.00901.009023,972
Aug 1, 20241.17301.20201.05001.06601.066012,093
Jul 31, 20241.13601.13801.10601.13001.13006,054
Jul 30, 20241.11501.14001.11801.12001.120014,246
Jul 29, 20241.14601.15201.09401.09101.091024,968
Jul 26, 20241.16901.17801.15601.15201.15201,666
Jul 25, 20241.21001.19201.11801.16701.167024,626
Jul 24, 20241.22801.21801.20201.21001.21007,183
Jul 23, 20241.23401.23801.19601.23001.23005,669
Jul 22, 20241.20001.22001.20001.21401.21401,023
Jul 19, 20241.21601.23001.20341.20201.20201,018
Jul 18, 20241.26101.27601.22201.22401.22401,327
Jul 17, 20241.24301.25801.24001.24501.24504,419
Jul 16, 20241.28001.28601.24201.26101.261029,097
Jul 15, 20241.26101.33601.27201.30801.308049,541
Jul 12, 20241.23801.28001.23601.28001.28001,840
Jul 11, 20241.20401.24201.18801.24101.241023,027
Jul 10, 20241.20801.21001.19201.20201.20204,232
Jul 9, 20241.24301.23001.21201.22201.222019,566
Jul 8, 20241.20601.24801.18401.24301.24309,478
Jul 5, 20241.25301.24601.17201.19501.19505,812
Jul 4, 20241.23401.26001.23601.24701.247010,204
Jul 3, 20241.23801.27001.22401.23801.238011,340
Jul 2, 20241.25701.27401.24801.27301.273033,024
Jul 1, 20241.28601.27601.26401.26701.267077
Jun 28, 20241.32901.33801.27601.27501.27507,613
Jun 27, 20241.29001.33201.30201.30401.304036,753
Jun 26, 20241.33301.32001.28601.28201.282027,812
Jun 25, 20241.30801.34801.30001.31001.310046,641
Jun 24, 20241.27501.31601.27401.30801.308020,123
Jun 21, 20241.28201.28601.25001.26701.2670178,603
Jun 20, 20241.25101.28001.23401.26101.261010,820
Jun 19, 20241.32901.33801.16201.23801.2380202,204
Jun 18, 20241.38801.40001.32201.33301.333036,795
Jun 17, 20241.35701.38201.34001.38001.380052,641
Jun 14, 20241.31601.36001.31001.35101.351017,246
Jun 13, 20241.25701.32001.26001.30801.308044,504
Jun 12, 20241.19101.27001.19401.24301.243016,412
Jun 11, 20241.15201.23201.19201.20401.20404,668
Jun 10, 20241.15001.16201.13201.16101.161029,866
Jun 7, 20241.18501.19001.13601.16301.163018,438
Jun 6, 20241.20401.24201.17401.17301.173024,557
Jun 5, 20241.18301.19801.17801.18301.18304,221
Jun 4, 20241.20401.19601.17201.17901.17906,748
Jun 3, 20241.17301.24801.18401.21001.210012,485
May 31, 20241.15201.16201.12801.16101.161018,598
May 30, 20241.16501.17801.13601.15201.152011,760
May 29, 20241.18301.19601.17601.18701.187025,984
May 28, 20241.16901.23201.17201.18701.18705,843
May 24, 20241.08701.10601.07201.09701.097018,084
May 23, 20241.07801.10601.06601.10901.109019,873
May 22, 20241.09901.10601.07201.07401.074011,919
May 21, 20241.11101.12001.09401.09501.095030,742
May 20, 20241.19501.19801.11001.11501.115024,112
May 17, 20241.14601.20601.14001.18901.1890426,309
May 16, 20241.01101.13401.01001.11501.115059,186
May 15, 20241.01501.06400.96301.00751.007524,600
May 14, 20240.97650.99000.97100.98550.985510,694
May 13, 20240.96701.02200.96900.97300.97308,912
May 10, 20240.94450.97400.96500.95750.957513,554
May 9, 20240.94150.94900.94200.93600.93603,933
May 8, 20240.93500.94700.93800.93700.937045,953
May 7, 20240.95350.95800.93100.93900.93907,337
May 3, 20240.95350.95200.92100.93600.93608,899
May 2, 20240.94250.95000.93500.94050.94054,829
May 1, 20240.94950.94950.94950.94950.9495-
Apr 30, 20240.96300.96600.94300.94950.94956,237
Apr 29, 20240.90250.97000.90400.93800.938044,518
Apr 26, 20240.87850.88800.86200.87750.877539,692
Apr 25, 20240.89700.90000.85000.86650.866555,334
Apr 24, 20240.92900.93700.90000.91250.912519,289
Apr 23, 20240.94050.92900.92200.93200.932015,174
Apr 22, 20240.94350.95700.93100.94050.940523,922
Apr 19, 20240.94650.97000.88800.93900.939028,688
Apr 18, 20240.96900.97300.94300.96100.961020,907
Apr 17, 20240.97300.98100.95400.95650.956527,098
Apr 16, 20240.98400.98900.94800.95050.950530,953
Apr 15, 20241.01551.01200.99000.99350.993524,453
Apr 12, 20241.02901.04001.01001.01701.017019,989
Apr 11, 20241.04601.06201.02001.03301.033058,999