UK markets close in 1 hour 58 minutes

Heidelberg Materials AG (0MG2.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
94.64+0.10 (+0.11%)
As of 09:13AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202494.6494.6494.6494.6494.645,070
30 Apr 202496.7597.3893.4894.5494.5438,621
29 Apr 202495.7296.3495.4296.1496.1413,487
26 Apr 202493.9895.4492.5095.1095.10203,373
25 Apr 202493.9094.5692.0093.3893.38466,312
24 Apr 202493.6394.3292.8293.5493.5449,768
23 Apr 202492.8893.7491.4493.3293.32195,349
22 Apr 202493.6394.2690.5292.7992.79116,453
19 Apr 202493.3594.1692.5293.5293.5280,551
18 Apr 202496.0296.1891.4494.6494.64158,537
17 Apr 202495.6297.2694.9096.3196.3123,277
16 Apr 202496.5298.6895.1295.8395.83149,474
15 Apr 202497.0899.1896.4298.3498.34998,096
12 Apr 202497.4998.5495.0696.6896.68383,908
11 Apr 202496.3696.7495.2695.8795.87552,924
10 Apr 202496.9097.4893.7296.4996.491,171,638
09 Apr 202499.0499.9095.9896.3696.36593,076
08 Apr 202498.5299.3197.7298.7598.7542,991
05 Apr 202497.4799.9096.1098.0298.0271,804
04 Apr 202499.56100.1098.7199.4999.4989,420
03 Apr 202499.5099.8298.3499.5899.5862,340
02 Apr 2024101.70102.6099.2299.5199.51143,790
28 Mar 2024101.20102.45100.55102.18102.18122,240
27 Mar 2024101.55102.15100.75101.05101.0530,231
26 Mar 202499.94101.8599.44101.47101.4782,266
25 Mar 2024100.32101.5098.52100.05100.05308,146
22 Mar 202497.8399.3496.9298.8798.87186,303
21 Mar 202496.0298.1493.2097.8297.82346,764
20 Mar 202493.4695.1691.3893.9693.96462,174
19 Mar 202492.1993.6191.6493.1793.17302,118
18 Mar 202492.7993.6092.0092.4992.49552,571
15 Mar 202492.3793.5092.0293.0693.06217,729
14 Mar 202492.6392.7691.8692.5492.54111,056
13 Mar 202491.8092.8291.1892.4492.4495,265
12 Mar 202489.4791.7488.6691.3591.35106,211
11 Mar 202489.1690.6488.1888.8988.89508,691
08 Mar 202489.7990.4689.4489.7489.74249,498
07 Mar 202487.7489.7687.1489.7289.7255,205
06 Mar 202487.8188.2086.4488.2288.2276,535
05 Mar 202488.9589.8087.3287.8087.8036,878
04 Mar 202489.6290.2888.5689.0489.0433,873
01 Mar 202489.8990.5489.1690.0190.01271,730
29 Feb 202488.7589.8687.8989.5589.55457,533
28 Feb 202486.5288.6486.0888.4388.4373,720
27 Feb 202486.1787.6085.6087.0687.0684,396
26 Feb 202484.9686.6084.2686.5486.54299,176
23 Feb 202485.2886.6683.9884.5184.51106,060
22 Feb 202490.0790.3685.4685.8785.87652,572
21 Feb 202487.6989.1086.6688.1788.17389,749
20 Feb 202487.0687.8685.2887.5287.52583,330
19 Feb 202484.9685.8684.5285.4885.4842,790
16 Feb 202483.1585.5683.1085.2885.28262,165
15 Feb 202482.7383.2881.8682.6882.68126,144
14 Feb 202482.1883.7681.5282.6082.60513,103
13 Feb 202483.9984.4282.3483.1483.14267,965
12 Feb 202483.7584.2483.2083.9083.9028,227
09 Feb 202484.9085.4883.0883.4383.4373,314
08 Feb 202486.9087.6884.4484.4684.4684,601
07 Feb 202486.3187.5085.8086.8886.8846,273
06 Feb 202486.3086.8085.1086.4986.4993,789
05 Feb 202485.6986.4284.9685.5585.5555,540
02 Feb 202485.9586.8084.7285.6185.6140,430
01 Feb 202485.6586.3084.6284.7784.77105,750
31 Jan 202487.9188.4285.3085.9785.9767,216
30 Jan 202485.8887.6684.8287.5187.51109,061
29 Jan 202483.9487.3482.8285.2985.29382,335
26 Jan 202483.4884.1883.0083.3383.33118,336
25 Jan 202483.2383.7282.6083.3883.3831,258
24 Jan 202482.5783.5881.4282.9882.98183,803
23 Jan 202484.9784.9881.8081.8581.85228,462
22 Jan 202483.6084.7083.4484.3184.31324,360
19 Jan 202484.4984.9282.9683.1983.1959,719
18 Jan 202483.6984.4283.0883.8183.8147,076
17 Jan 202483.5784.6882.0883.3183.3156,810
16 Jan 202483.9384.9683.4484.2184.21524,363
15 Jan 202485.4285.5484.2784.3384.3343,374
12 Jan 202484.9485.7684.0085.2885.28175,397
11 Jan 202485.6086.1284.5184.6984.69193,173
10 Jan 202484.3885.4883.3485.3485.34140,691
09 Jan 202482.2983.4281.9083.3283.32223,383
08 Jan 202480.9482.4880.8882.1882.1857,640
05 Jan 202479.9381.3679.6881.0681.06363,560
04 Jan 202479.2080.4478.4480.2280.2241,064
03 Jan 202480.4380.6278.6478.6878.6853,013
02 Jan 202481.1681.7680.1680.5880.5861,173
29 Dec 202381.1381.3077.4680.8780.8715,632
28 Dec 202381.2881.3280.7680.9980.9939,893
27 Dec 202381.5282.0080.8880.9880.98633,583
22 Dec 202380.9681.5880.5481.2981.2949,983
21 Dec 202381.1381.2280.5081.1981.1986,422
20 Dec 202381.7582.1480.8881.2081.2094,247
19 Dec 202380.3681.7479.7681.5381.5346,077
18 Dec 202381.3482.2880.1880.4680.4684,334
15 Dec 202381.8382.7481.2681.9081.90281,029
14 Dec 202380.2482.4879.4881.2981.29370,019
13 Dec 202379.7681.0679.4479.8279.82180,365
12 Dec 202378.4479.9678.1479.7979.7984,649
11 Dec 202378.1278.7877.6078.5978.5957,273
08 Dec 202377.6878.2876.8877.9177.9171,752
07 Dec 202376.0577.3675.5677.0477.04349,089
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...