Heidelberg Materials AG (HLBZF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:46AM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 30 May 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 29 May 2024 | 108.20 | 108.20 | 104.50 | 104.50 | 104.50 | 200 |
| 28 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 200 |
| 24 May 2024 | 107.84 | 108.75 | 107.79 | 108.75 | 108.75 | 800 |
| 23 May 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| 22 May 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| 21 May 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| 20 May 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | 100 |
| 17 May 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | 100 |
| 17 May 2024 | 3.261 Dividend | |||||
| 16 May 2024 | 113.04 | 113.18 | 113.04 | 113.18 | 109.92 | 200 |
| 15 May 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 111.20 | 100 |
| 14 May 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 13 May 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 10 May 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 09 May 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 08 May 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 07 May 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | 2,100 |
| 06 May 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 03 May 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 02 May 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 01 May 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 30 Apr 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 29 Apr 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 26 Apr 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 25 Apr 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 24 Apr 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 23 Apr 2024 | 99.78 | 99.93 | 99.78 | 99.93 | 97.05 | 200 |
| 22 Apr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 100.96 | - |
| 19 Apr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 100.96 | 400 |
| 18 Apr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 100.96 | - |
| 17 Apr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 100.96 | - |
| 16 Apr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 100.96 | - |
| 15 Apr 2024 | 103.59 | 103.96 | 103.59 | 103.96 | 100.96 | 400 |
| 12 Apr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 102.41 | - |
| 11 Apr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 102.41 | - |
| 10 Apr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 102.41 | 100 |
| 09 Apr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 103.79 | - |
| 08 Apr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 103.79 | - |
| 05 Apr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 103.79 | - |
| 04 Apr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 103.79 | - |
| 03 Apr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 103.79 | - |
| 02 Apr 2024 | 106.92 | 106.94 | 106.87 | 106.87 | 103.79 | 500 |
| 01 Apr 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 107.56 | - |
| 28 Mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 107.56 | - |
| 27 Mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 107.56 | 100 |
| 26 Mar 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 106.71 | 100 |
| 25 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 97.78 | - |
| 22 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 97.78 | - |
| 21 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 97.78 | - |
| 20 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 97.78 | - |
| 19 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 97.78 | 400 |
| 18 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 97.78 | 100 |
| 15 Mar 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 98.07 | - |
| 14 Mar 2024 | 100.61 | 100.98 | 100.61 | 100.98 | 98.07 | 200 |
| 13 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 12 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 11 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 08 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 07 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 06 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 05 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 04 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | 2,000 |
| 01 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 29 Feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 28 Feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 27 Feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 26 Feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | 100 |
| 23 Feb 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 92.58 | - |
| 22 Feb 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 92.58 | - |
| 21 Feb 2024 | 97.05 | 97.05 | 95.33 | 95.33 | 92.58 | 100 |
| 20 Feb 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 90.95 | 300 |
| 16 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 84.98 | - |
| 15 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 84.98 | - |
| 14 Feb 2024 | 88.11 | 88.11 | 87.50 | 87.50 | 84.98 | 100 |
| 13 Feb 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 88.12 | - |
| 12 Feb 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 88.12 | - |
| 09 Feb 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 88.12 | 100 |
| 08 Feb 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 88.23 | 100 |
| 07 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 88.86 | - |
| 06 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 88.86 | - |
| 05 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 88.86 | - |
| 02 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 88.86 | 2,100 |
| 01 Feb 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 90.47 | - |
| 31 Jan 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 90.47 | 800 |
| 30 Jan 2024 | 94.90 | 95.15 | 93.63 | 95.15 | 92.41 | 100 |
| 29 Jan 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 87.02 | - |
| 26 Jan 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 87.02 | - |
| 25 Jan 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 87.02 | 2,200 |
| 24 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 88.48 | - |
| 23 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 88.48 | - |
| 22 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 88.48 | - |
| 19 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 88.48 | - |
| 18 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 88.48 | 1,000 |
| 17 Jan 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 89.20 | - |
| 16 Jan 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 89.20 | - |
| 12 Jan 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 89.20 | - |
| 11 Jan 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 89.20 | - |
| 10 Jan 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 89.20 | 100 |
| *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.