UK markets closed

Heidelberg Materials AG (0MG2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
47.91-0.43 (-0.90%)
At close: 08:33AM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024101.40103.15100.60101.60101.6012,892
18 Jul 2024102.10102.95100.65102.05102.0512,251
17 Jul 2024101.63103.45100.95101.97101.9717,523
16 Jul 2024100.55102.80100.55100.85100.8518,908
15 Jul 2024101.93102.85100.95101.35101.3514,069
12 Jul 202499.94102.3598.7499.3699.3688,880
11 Jul 202498.8099.8497.3499.4599.4517,261
10 Jul 202497.8899.9497.2097.5997.59575,646
09 Jul 202499.38100.1097.6099.1799.1713,994
08 Jul 202498.4799.8298.0099.6899.6819,131
05 Jul 202499.0699.8697.9698.0298.0221,467
04 Jul 202497.5998.8496.8098.3098.309,994
03 Jul 202495.8397.7095.2897.0397.0351,985
02 Jul 202496.0296.3293.9094.2494.2412,358
01 Jul 202497.5298.1096.2297.8497.8414,948
28 Jun 202497.1197.2095.8096.8596.855,409
27 Jun 202495.0397.0494.9896.0296.029,852
26 Jun 202495.1695.3093.9894.3694.3638,369
25 Jun 202494.8496.6693.6094.4794.4712,428
24 Jun 202494.4296.5893.7495.6695.6615,170
21 Jun 202495.4995.6492.9094.4494.4436,642
20 Jun 202496.4697.6295.4497.1997.1915,540
19 Jun 202496.0396.4095.8696.1796.17205,540
18 Jun 202497.6397.8095.8096.0296.027,493
17 Jun 202495.7996.5295.4096.2296.227,344
14 Jun 202497.1297.3095.1497.2097.2043,250
13 Jun 202498.9699.1496.6696.9896.9837,683
12 Jun 202496.9599.3695.1696.9896.9829,433
11 Jun 202495.7796.2294.7695.7995.7921,271
10 Jun 202495.1696.4294.4295.5595.55216,676
07 Jun 202495.2696.3694.5296.0096.0011,305
06 Jun 202495.2895.7294.2695.1295.1235,248
05 Jun 202494.7795.3894.0894.4894.489,991
04 Jun 202495.7696.4293.7294.8794.8720,381
03 Jun 202496.9398.4095.7697.6097.60510,582
31 May 202496.7997.6895.5096.6196.61224,484
30 May 202496.2297.2495.7096.7496.749,195
29 May 202498.1498.2696.2497.7297.721,474,911
28 May 202499.93100.3597.8299.1599.159,459
24 May 202498.5699.8497.5699.4399.43314,799
23 May 202497.6899.5696.5898.9898.98237,974
22 May 202497.6897.9696.9697.6897.68657,819
21 May 202498.2399.0697.3897.8597.8554,311
20 May 202498.1398.9298.0098.6698.66499,167
17 May 202496.8398.4896.7097.7097.7012,796
17 May 20243 Dividend
16 May 2024102.38103.4599.98101.5298.5216,753
15 May 2024102.25103.05101.40102.6099.5712,495
14 May 2024102.07102.70100.15101.5498.5415,794
13 May 2024103.07103.60100.65101.8998.87412,034
10 May 2024100.57103.1099.48102.4099.371,050,807
09 May 202497.71100.3597.3098.8995.96895,762
08 May 202498.6798.9697.3297.7494.85457,556
07 May 202497.4899.1094.9496.7893.92114,091
03 May 202495.1395.4293.9895.0292.2110,071
02 May 202494.1995.1294.1494.5491.759,730
01 May 202494.6494.6494.6494.6491.845,070
30 Apr 202496.7597.3893.4894.5491.7538,622
29 Apr 202495.7296.3495.4295.8693.0313,488
26 Apr 202493.9895.4492.5094.8392.03203,373
25 Apr 202493.9094.5692.0093.1090.35466,313
24 Apr 202493.6394.3292.8293.6490.8849,768
23 Apr 202492.8893.7491.4493.0990.34195,349
22 Apr 202493.6394.2690.5292.3289.59116,454
19 Apr 202493.3594.1692.5293.3390.5780,552
18 Apr 202496.0296.1891.4494.0791.29158,537
17 Apr 202495.6297.2694.9096.6593.7923,278
16 Apr 202496.5298.6895.1295.8292.99149,474
15 Apr 202497.0899.1896.4298.6295.71998,096
12 Apr 202497.4998.5495.0696.9094.04383,908
11 Apr 202496.3696.7495.2695.9193.08552,925
10 Apr 202496.9097.4893.7296.7293.861,171,639
09 Apr 202499.0499.9095.9897.9495.05593,077
08 Apr 202498.5299.3197.7298.6595.7342,991
05 Apr 202497.4799.9096.1098.1795.2771,805
04 Apr 202499.56100.1098.7199.2696.3289,421
03 Apr 202499.5099.8298.3499.4796.5362,340
02 Apr 2024101.70102.6099.22100.1997.23143,791
28 Mar 2024101.20102.45100.55101.9398.92122,240
27 Mar 2024101.55102.15100.75101.2598.2630,231
26 Mar 202499.94101.8599.44101.4298.4382,266
25 Mar 2024100.32101.5098.52100.2397.26308,146
22 Mar 202497.8399.3496.9298.7495.82186,303
21 Mar 202496.0298.1493.2098.0995.19346,765
20 Mar 202493.4695.1691.3893.3290.56462,174
19 Mar 202492.1993.6191.6493.0990.34302,118
18 Mar 202492.7993.6092.0092.3789.64552,571
15 Mar 202492.3793.5092.0292.9790.22166,999
14 Mar 202492.6392.7691.8692.3289.59111,057
13 Mar 202491.8092.8291.1892.8090.0695,266
12 Mar 202489.4791.7488.6690.6187.9353,128
11 Mar 202489.1690.6488.1889.2086.56508,692
08 Mar 202489.7990.4689.4489.8487.19231,542
07 Mar 202487.7489.7687.1489.5686.9155,205
06 Mar 202487.8188.2086.4487.2884.7076,536
05 Mar 202488.9589.8087.3287.7485.1536,878
04 Mar 202489.6290.2888.5689.1386.5033,873
01 Mar 202489.8990.5489.1690.1187.45271,731
29 Feb 202488.7589.8687.8989.7087.05457,533
28 Feb 202486.5288.6486.0888.1485.5373,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...