Heidelberg Materials AG (HEI.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:40PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 92.88 | 93.74 | 92.38 | 93.74 | 93.74 | 309,282 |
| 22 Apr 2024 | 93.72 | 93.82 | 90.76 | 92.32 | 92.32 | 374,556 |
| 19 Apr 2024 | 93.40 | 94.26 | 92.46 | 93.14 | 93.14 | 471,505 |
| 18 Apr 2024 | 96.08 | 96.18 | 92.98 | 94.50 | 94.50 | 410,282 |
| 17 Apr 2024 | 95.48 | 97.28 | 95.44 | 96.00 | 96.00 | 249,073 |
| 16 Apr 2024 | 96.54 | 96.96 | 95.08 | 95.70 | 95.70 | 398,648 |
| 15 Apr 2024 | 97.02 | 99.20 | 96.98 | 98.34 | 98.34 | 350,138 |
| 12 Apr 2024 | 97.50 | 98.62 | 96.12 | 96.88 | 96.88 | 375,341 |
| 11 Apr 2024 | 96.30 | 96.76 | 95.08 | 96.14 | 96.14 | 429,854 |
| 10 Apr 2024 | 96.78 | 97.50 | 93.66 | 96.66 | 96.66 | 905,786 |
| 09 Apr 2024 | 99.02 | 99.02 | 95.96 | 96.42 | 96.42 | 421,064 |
| 08 Apr 2024 | 98.40 | 99.30 | 97.86 | 99.30 | 99.30 | 277,303 |
| 05 Apr 2024 | 97.36 | 98.32 | 96.34 | 98.32 | 98.32 | 505,473 |
| 04 Apr 2024 | 99.54 | 100.10 | 98.60 | 99.30 | 99.30 | 450,113 |
| 03 Apr 2024 | 99.48 | 100.10 | 98.32 | 99.46 | 99.46 | 287,555 |
| 02 Apr 2024 | 101.50 | 102.30 | 99.18 | 99.38 | 99.38 | 432,402 |
| 28 Mar 2024 | 101.20 | 102.45 | 100.90 | 101.95 | 101.95 | 487,156 |
| 27 Mar 2024 | 101.50 | 102.05 | 100.60 | 101.20 | 101.20 | 356,753 |
| 26 Mar 2024 | 99.96 | 101.90 | 99.96 | 101.45 | 101.45 | 371,017 |
| 25 Mar 2024 | 100.30 | 101.50 | 99.64 | 100.15 | 100.15 | 543,273 |
| 22 Mar 2024 | 97.78 | 99.34 | 97.00 | 99.12 | 99.12 | 529,293 |
| 21 Mar 2024 | 96.04 | 98.18 | 95.22 | 98.08 | 98.08 | 624,841 |
| 20 Mar 2024 | 93.34 | 94.04 | 92.84 | 93.78 | 93.78 | 377,260 |
| 19 Mar 2024 | 92.20 | 93.60 | 92.06 | 93.60 | 93.60 | 305,070 |
| 18 Mar 2024 | 92.86 | 92.94 | 91.96 | 92.38 | 92.38 | 283,832 |
| 15 Mar 2024 | 92.44 | 93.50 | 92.20 | 93.04 | 93.04 | 893,746 |
| 14 Mar 2024 | 92.74 | 92.74 | 91.76 | 92.58 | 92.58 | 325,763 |
| 13 Mar 2024 | 91.86 | 92.80 | 91.22 | 92.78 | 92.78 | 460,402 |
| 12 Mar 2024 | 89.44 | 91.74 | 89.32 | 91.74 | 91.74 | 436,619 |
| 11 Mar 2024 | 89.30 | 90.00 | 88.20 | 89.20 | 89.20 | 292,573 |
| 08 Mar 2024 | 89.82 | 90.52 | 89.44 | 90.08 | 90.08 | 287,668 |
| 07 Mar 2024 | 87.60 | 89.76 | 87.56 | 89.66 | 89.66 | 364,578 |
| 06 Mar 2024 | 87.92 | 88.24 | 86.48 | 87.78 | 87.78 | 573,777 |
| 05 Mar 2024 | 88.94 | 89.20 | 87.24 | 88.00 | 88.00 | 240,235 |
| 04 Mar 2024 | 89.82 | 90.28 | 88.54 | 89.26 | 89.26 | 281,816 |
| 01 Mar 2024 | 90.00 | 90.66 | 89.18 | 89.88 | 89.88 | 388,329 |
| 29 Feb 2024 | 88.68 | 89.86 | 88.40 | 89.70 | 89.70 | 1,094,815 |
| 28 Feb 2024 | 86.50 | 88.62 | 86.50 | 88.44 | 88.44 | 348,662 |
| 27 Feb 2024 | 86.18 | 87.62 | 85.84 | 86.82 | 86.82 | 435,401 |
| 26 Feb 2024 | 85.00 | 86.64 | 84.34 | 86.12 | 86.12 | 480,591 |
| 23 Feb 2024 | 85.12 | 86.74 | 83.94 | 84.78 | 84.78 | 517,921 |
| 22 Feb 2024 | 90.00 | 90.66 | 85.50 | 85.72 | 85.72 | 1,164,422 |
| 21 Feb 2024 | 87.68 | 89.14 | 86.68 | 88.64 | 88.64 | 626,337 |
| 20 Feb 2024 | 87.00 | 87.90 | 86.02 | 87.68 | 87.68 | 486,668 |
| 19 Feb 2024 | 84.98 | 85.94 | 84.50 | 85.80 | 85.80 | 288,276 |
| 16 Feb 2024 | 83.18 | 85.60 | 83.18 | 85.32 | 85.32 | 366,209 |
| 15 Feb 2024 | 82.68 | 83.06 | 82.30 | 82.68 | 82.68 | 437,111 |
| 14 Feb 2024 | 82.02 | 83.82 | 81.94 | 82.36 | 82.36 | 547,969 |
| 13 Feb 2024 | 83.92 | 83.94 | 82.28 | 83.26 | 83.26 | 261,516 |
| 12 Feb 2024 | 83.84 | 84.24 | 83.20 | 83.80 | 83.80 | 222,861 |
| 09 Feb 2024 | 84.98 | 85.20 | 83.10 | 83.64 | 83.64 | 464,274 |
| 08 Feb 2024 | 86.90 | 87.68 | 84.30 | 84.82 | 84.82 | 435,019 |
| 07 Feb 2024 | 86.38 | 87.50 | 85.78 | 86.72 | 86.72 | 302,913 |
| 06 Feb 2024 | 86.30 | 86.90 | 85.56 | 86.40 | 86.40 | 305,828 |
| 05 Feb 2024 | 85.72 | 85.86 | 84.96 | 85.62 | 85.62 | 211,623 |
| 02 Feb 2024 | 85.94 | 86.24 | 85.08 | 85.90 | 85.90 | 389,848 |
| 01 Feb 2024 | 85.64 | 86.32 | 84.60 | 85.24 | 85.24 | 254,875 |
| 31 Jan 2024 | 87.82 | 88.14 | 85.28 | 85.88 | 85.88 | 505,169 |
| 30 Jan 2024 | 85.78 | 87.66 | 85.06 | 87.46 | 87.46 | 419,643 |
| 29 Jan 2024 | 83.92 | 86.40 | 83.92 | 85.34 | 85.34 | 534,529 |
| 26 Jan 2024 | 83.54 | 83.70 | 82.90 | 83.32 | 83.32 | 317,859 |
| 25 Jan 2024 | 83.08 | 83.74 | 82.50 | 83.66 | 83.66 | 233,136 |
| 24 Jan 2024 | 82.36 | 83.62 | 81.52 | 82.98 | 82.98 | 224,434 |
| 23 Jan 2024 | 84.84 | 85.02 | 81.80 | 81.90 | 81.90 | 327,964 |
| 22 Jan 2024 | 83.58 | 84.72 | 83.18 | 84.32 | 84.32 | 195,523 |
| 19 Jan 2024 | 84.48 | 84.76 | 82.98 | 83.00 | 83.00 | 287,489 |
| 18 Jan 2024 | 83.80 | 84.48 | 83.52 | 83.82 | 83.82 | 233,994 |
| 17 Jan 2024 | 83.46 | 83.74 | 82.06 | 83.74 | 83.74 | 302,890 |
| 16 Jan 2024 | 83.80 | 84.46 | 83.28 | 84.16 | 84.16 | 343,051 |
| 15 Jan 2024 | 85.28 | 85.56 | 84.24 | 84.44 | 84.44 | 194,795 |
| 12 Jan 2024 | 84.96 | 85.78 | 84.78 | 84.94 | 84.94 | 288,474 |
| 11 Jan 2024 | 85.50 | 86.18 | 84.52 | 84.52 | 84.52 | 343,975 |
| 10 Jan 2024 | 84.40 | 85.48 | 84.10 | 85.26 | 85.26 | 557,921 |
| 09 Jan 2024 | 82.44 | 83.42 | 81.84 | 83.34 | 83.34 | 381,038 |
| 08 Jan 2024 | 80.88 | 82.48 | 80.78 | 82.48 | 82.48 | 271,443 |
| 05 Jan 2024 | 79.92 | 81.38 | 79.58 | 81.18 | 81.18 | 320,889 |
| 04 Jan 2024 | 79.00 | 80.44 | 78.82 | 80.44 | 80.44 | 313,048 |
| 03 Jan 2024 | 80.40 | 80.88 | 78.58 | 78.92 | 78.92 | 271,739 |
| 02 Jan 2024 | 81.00 | 81.78 | 80.14 | 80.58 | 80.58 | 212,134 |
| 29 Dec 2023 | 81.16 | 81.44 | 80.82 | 80.94 | 80.94 | 114,090 |
| 28 Dec 2023 | 81.24 | 81.38 | 80.74 | 80.86 | 80.86 | 174,168 |
| 27 Dec 2023 | 81.48 | 81.76 | 80.90 | 81.12 | 81.12 | 148,300 |
| 22 Dec 2023 | 80.90 | 81.62 | 80.90 | 81.38 | 81.38 | 225,430 |
| 21 Dec 2023 | 81.20 | 81.34 | 80.52 | 81.10 | 81.10 | 269,445 |
| 20 Dec 2023 | 81.70 | 81.84 | 80.88 | 81.36 | 81.36 | 272,367 |
| 19 Dec 2023 | 80.34 | 81.74 | 79.96 | 81.38 | 81.38 | 389,345 |
| 18 Dec 2023 | 81.36 | 81.60 | 80.18 | 80.50 | 80.50 | 379,188 |
| 15 Dec 2023 | 81.66 | 82.78 | 81.50 | 81.78 | 81.78 | 1,123,619 |
| 14 Dec 2023 | 80.28 | 82.52 | 80.04 | 81.26 | 81.26 | 565,378 |
| 13 Dec 2023 | 79.90 | 81.12 | 79.72 | 79.96 | 79.96 | 520,905 |
| 12 Dec 2023 | 78.62 | 79.98 | 78.44 | 79.92 | 79.92 | 382,153 |
| 11 Dec 2023 | 78.16 | 78.78 | 77.92 | 78.64 | 78.64 | 278,534 |
| 08 Dec 2023 | 77.78 | 78.30 | 77.36 | 78.20 | 78.20 | 308,370 |
| 07 Dec 2023 | 76.08 | 77.36 | 76.06 | 77.36 | 77.36 | 426,043 |
| 06 Dec 2023 | 76.02 | 76.64 | 75.36 | 76.02 | 76.02 | 401,740 |
| 05 Dec 2023 | 75.06 | 76.06 | 74.86 | 75.68 | 75.68 | 348,994 |
| 04 Dec 2023 | 75.38 | 75.88 | 74.98 | 75.22 | 75.22 | 208,170 |
| 01 Dec 2023 | 75.10 | 75.98 | 75.04 | 75.54 | 75.54 | 454,797 |
| 30 Nov 2023 | 74.12 | 75.10 | 73.80 | 74.80 | 74.80 | 788,149 |
| 29 Nov 2023 | 73.08 | 74.18 | 72.92 | 74.10 | 74.10 | 370,817 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.