Can web3 emulate the success of the $350bn traditional gaming market?

In Web3 gaming, players can earn cryptocurrency as they play as well as accumulate digital property

Heidelberg Materials AG (0MG2.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

48.34

-0.44

(-0.91%)

At close: 06:45PM BST

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	71.37	72.66	71.28	72.22	72.22	215,539
22 Sept 2023	71.64	72.20	71.44	71.89	71.89	386,849
21 Sept 2023	71.99	72.66	72.06	72.31	72.31	104,390
20 Sept 2023	72.83	73.26	72.36	72.67	72.67	191,281
19 Sept 2023	71.18	72.92	71.00	72.09	72.09	354,442
18 Sept 2023	73.00	73.16	71.06	71.43	71.43	93,848
15 Sept 2023	73.52	74.12	73.16	73.16	73.16	420,870
14 Sept 2023	72.13	72.86	71.80	72.51	72.51	386,041
13 Sept 2023	72.16	73.30	71.86	72.22	72.22	211,183
12 Sept 2023	72.62	72.88	71.92	72.42	72.42	146,802
11 Sept 2023	72.56	73.10	72.36	72.61	72.61	92,521
08 Sept 2023	73.31	73.26	70.72	71.81	71.81	110,407
07 Sept 2023	72.15	73.46	72.32	73.03	73.03	112,845
06 Sept 2023	71.05	72.96	71.02	72.36	72.36	104,649
05 Sept 2023	73.19	73.18	71.65	71.65	71.65	127,286
04 Sept 2023	74.25	74.16	73.52	73.69	73.69	62,871
01 Sept 2023	74.64	74.94	73.72	74.26	74.26	38,678
31 Aug 2023	74.75	74.90	74.27	74.40	74.40	68,056
30 Aug 2023	75.30	75.32	74.22	74.69	74.69	175,614
29 Aug 2023	74.57	75.42	74.32	74.93	74.93	78,701
25 Aug 2023	73.46	73.98	73.35	73.38	73.38	57,849
24 Aug 2023	74.87	74.92	73.70	73.98	73.98	143,485
23 Aug 2023	76.60	76.58	73.96	74.85	74.85	600,164
22 Aug 2023	75.94	77.06	75.98	76.54	76.54	55,547
21 Aug 2023	76.15	76.74	75.52	75.97	75.97	65,983
18 Aug 2023	76.36	76.86	75.74	76.02	76.02	750,489
17 Aug 2023	77.29	77.78	76.64	76.84	76.84	63,891
16 Aug 2023	76.55	77.75	76.58	77.54	77.54	50,609
15 Aug 2023	76.02	76.66	75.72	76.35	76.35	59,131
14 Aug 2023	75.21	76.16	74.80	75.99	75.99	33,786
11 Aug 2023	75.75	75.96	75.40	75.49	75.49	250,041
10 Aug 2023	76.54	77.06	75.86	76.01	76.01	151,936
09 Aug 2023	77.12	77.50	76.04	76.64	76.64	82,445
08 Aug 2023	76.26	76.70	75.38	76.36	76.36	180,260
07 Aug 2023	76.13	77.06	75.90	76.51	76.51	166,975
04 Aug 2023	75.94	76.64	75.48	76.19	76.19	109,018
03 Aug 2023	74.55	75.83	73.58	74.93	74.93	225,304
02 Aug 2023	73.84	75.12	73.00	74.89	74.89	291,602
01 Aug 2023	72.94	74.76	72.90	74.25	74.25	138,837
31 Jul 2023	74.56	74.60	73.00	73.41	73.41	78,335
28 Jul 2023	73.45	74.78	73.04	73.86	73.86	382,151
27 Jul 2023	71.10	73.84	69.96	72.99	72.99	171,956
26 Jul 2023	70.92	71.36	69.28	69.87	69.87	370,810
25 Jul 2023	70.88	71.04	69.82	70.50	70.50	102,387
24 Jul 2023	71.09	71.66	70.50	70.81	70.81	86,919
21 Jul 2023	72.43	73.10	71.42	71.61	71.61	186,935
20 Jul 2023	72.15	73.18	72.18	72.86	72.86	35,102
19 Jul 2023	72.53	72.86	72.06	72.16	72.16	28,595
18 Jul 2023	71.21	72.38	70.98	71.98	71.98	187,108
17 Jul 2023	71.70	71.92	70.72	71.37	71.37	42,441
14 Jul 2023	72.09	72.54	71.90	72.27	72.27	43,714
13 Jul 2023	71.81	72.62	71.48	72.33	72.33	131,999
12 Jul 2023	70.26	72.00	69.76	70.94	70.94	424,863
11 Jul 2023	68.82	70.08	68.54	69.60	69.60	57,075
10 Jul 2023	67.60	69.20	67.34	68.35	68.35	118,102
07 Jul 2023	70.24	70.28	67.60	68.49	68.49	441,912
06 Jul 2023	72.17	72.90	69.94	70.82	70.82	181,923
05 Jul 2023	73.23	73.98	73.16	73.55	73.55	38,671
04 Jul 2023	74.92	74.94	73.52	73.85	73.85	85,953
03 Jul 2023	75.71	75.96	74.92	75.12	75.12	38,230
30 Jun 2023	74.94	75.70	74.74	75.25	75.25	288,646
29 Jun 2023	74.35	74.78	73.90	74.33	74.33	182,406
28 Jun 2023	73.83	75.18	74.02	74.65	74.65	80,369
27 Jun 2023	73.82	73.92	72.72	73.31	73.31	281,262
26 Jun 2023	73.31	73.49	72.30	72.89	72.89	294,392
23 Jun 2023	72.34	73.36	72.22	72.66	72.66	121,589
22 Jun 2023	72.31	72.82	71.72	72.80	72.80	169,586
21 Jun 2023	72.76	73.98	72.92	73.49	73.49	139,811
20 Jun 2023	72.40	73.28	71.22	72.59	72.59	281,318
19 Jun 2023	72.49	72.82	72.36	72.52	72.52	306,317
16 Jun 2023	72.39	73.06	71.82	73.01	73.01	105,653
15 Jun 2023	73.36	73.86	71.18	72.75	72.75	312,547
14 Jun 2023	73.14	73.76	73.16	73.55	73.55	50,628
13 Jun 2023	73.27	73.38	72.24	73.19	73.19	88,400
12 Jun 2023	72.27	73.20	72.32	73.02	73.02	78,810
09 Jun 2023	72.61	72.74	71.90	72.27	72.27	53,088
08 Jun 2023	71.28	72.50	71.08	71.88	71.88	142,690
07 Jun 2023	70.23	71.04	70.14	70.45	70.45	70,056
06 Jun 2023	69.63	70.18	69.44	69.85	69.85	108,982
05 Jun 2023	70.17	70.54	69.46	69.80	69.80	58,989
02 Jun 2023	68.42	69.94	68.36	69.55	69.55	65,445
01 Jun 2023	68.36	68.42	67.54	68.05	68.05	53,593
31 May 2023	67.85	67.94	66.70	67.34	67.34	60,385
30 May 2023	68.64	69.12	67.96	68.43	68.43	66,129
26 May 2023	68.49	68.58	67.42	68.29	68.29	638,723
25 May 2023	68.27	68.38	67.48	68.12	68.12	280,030
24 May 2023	69.19	69.10	67.34	67.86	67.86	351,367
23 May 2023	70.41	70.48	69.18	69.74	69.74	239,625
22 May 2023	70.16	70.70	69.74	70.63	70.63	460,267
19 May 2023	69.86	70.64	69.42	70.29	70.29	85,636
18 May 2023	69.66	69.96	69.30	69.61	69.61	55,501
17 May 2023	68.89	69.74	68.76	68.81	68.81	213,976
16 May 2023	68.67	69.34	68.40	69.34	69.34	267,430
15 May 2023	68.03	68.90	67.96	68.76	68.76	132,355
12 May 2023	67.19	68.06	67.16	67.77	67.77	92,056
12 May 2023	2.6 Dividend
11 May 2023	69.92	69.98	69.26	69.61	67.01	110,474
10 May 2023	70.05	70.74	68.22	69.25	66.66	279,888
09 May 2023	70.18	70.24	69.34	69.99	67.37	230,528
05 May 2023	69.18	70.60	68.78	69.77	67.16	227,970
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,678.62+276.21(+0.85%)

HANG SENG17,729.29-328.16(-1.82%)

CRUDE OIL89.86+0.18(+0.20%)

GOLD FUTURES1,935.50-1.10(-0.06%)

DOW34,006.88+43.04(+0.13%)

Bitcoin GBP21,516.03-184.88(-0.85%)

Can web3 emulate the success of the $350bn traditional gaming market?

Heidelberg Materials AG (0MG2.L)

NIKKEI 225
32,678.62
+276.21(+0.85%)

HANG SENG
17,729.29
-328.16(-1.82%)

CRUDE OIL
89.86
+0.18(+0.20%)

GOLD FUTURES
1,935.50
-1.10(-0.06%)

DOW
34,006.88
+43.04(+0.13%)

Bitcoin GBP
21,516.03
-184.88(-0.85%)