UK markets closed

Heidelberg Materials AG (0MG2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
48.34-0.44 (-0.91%)
At close: 05:45PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202487.6989.1086.6688.1588.15389,749
20 Feb 202487.0687.8685.2887.2987.29583,331
19 Feb 202484.9685.8684.5285.7985.7942,790
16 Feb 202483.1585.5683.1085.0385.03262,166
15 Feb 202482.7383.2881.8682.6982.69126,145
14 Feb 202482.1883.7681.5282.7882.78513,103
13 Feb 202483.9984.4282.3483.2483.24267,966
12 Feb 202483.7584.2483.2083.8083.8028,227
09 Feb 202484.9085.4883.0884.4984.4973,314
08 Feb 202486.9087.6884.4486.1186.1184,601
07 Feb 202486.3187.5085.8086.1786.1724,153
06 Feb 202486.3086.8085.1086.1386.1393,789
05 Feb 202485.6986.4284.9685.6085.6055,541
02 Feb 202485.9586.8084.7285.6885.6820,231
01 Feb 202485.6586.3084.6285.3085.3090,735
31 Jan 202487.9188.4285.3086.4786.4767,217
30 Jan 202485.8887.6684.8287.0187.01109,061
29 Jan 202483.9487.3482.8285.3285.32382,335
26 Jan 202483.4884.1883.0083.4583.45118,336
25 Jan 202483.2383.7282.6083.1783.1731,258
24 Jan 202482.5783.5881.4282.6782.67183,803
23 Jan 202484.9784.9881.8082.5082.50228,463
22 Jan 202483.6084.7083.4483.8883.88324,361
19 Jan 202484.4984.9282.9683.5783.5759,720
18 Jan 202483.6984.4283.0884.3384.3347,077
17 Jan 202483.5784.6882.0883.7283.7256,810
16 Jan 202483.9384.9683.4484.2084.20524,363
15 Jan 202485.2585.5484.2784.7884.7843,375
12 Jan 202484.9485.7684.0084.9484.94175,397
11 Jan 202485.6086.1284.5185.4185.41193,173
10 Jan 202484.3885.4883.3484.7384.73140,691
09 Jan 202482.2983.4281.9082.8682.86223,383
08 Jan 202480.9482.4880.8882.4782.4757,641
05 Jan 202479.9381.3679.6880.8280.82363,560
04 Jan 202479.2080.4478.4480.0580.0541,064
03 Jan 202480.4380.6278.6479.1479.1453,014
02 Jan 202481.1681.7680.1680.5980.5961,173
29 Dec 202381.1381.3077.4681.0081.0015,632
28 Dec 202381.2881.3280.7680.9080.9039,893
27 Dec 202381.5282.0080.8881.1381.13631,684
22 Dec 202380.9681.5880.5481.3581.3549,983
21 Dec 202381.1381.2280.5081.0581.0586,423
20 Dec 202381.7582.1480.8881.3481.3494,247
19 Dec 202380.3681.7479.7681.3281.3246,077
18 Dec 202381.3482.2880.1880.5080.5084,335
15 Dec 202381.8382.7481.2681.8381.83281,029
14 Dec 202380.2482.4879.4881.2881.28370,019
13 Dec 202379.7681.0679.4480.6380.63101,924
12 Dec 202378.4479.9678.1479.3079.3084,650
11 Dec 202378.1278.7877.6078.6478.6457,273
08 Dec 202377.6878.2876.8878.1578.1571,753
07 Dec 202376.0577.3675.5677.3477.34349,089
06 Dec 202375.9276.6475.0276.0476.0477,303
05 Dec 202375.0876.0874.9275.6175.61188,074
04 Dec 202375.3875.8874.9875.3075.3040,110
01 Dec 202375.1875.9274.3475.4475.4473,291
30 Nov 202374.1275.1073.9874.5574.55275,332
29 Nov 202372.9374.1672.8073.6873.68231,412
28 Nov 202372.0773.3371.9273.3373.33195,594
27 Nov 202372.3572.7872.1272.5672.5643,621
24 Nov 202372.1772.7871.5072.5072.5075,070
23 Nov 202372.1572.7471.7272.3472.3418,949
22 Nov 202372.2672.7871.8872.2972.2988,494
21 Nov 202371.0672.3270.5271.3771.3748,879
20 Nov 202371.5571.8470.9771.3371.33160,978
17 Nov 202371.1171.5070.8471.2271.2287,184
16 Nov 202371.4972.0070.7670.8170.81245,142
15 Nov 202372.6573.2270.9671.5571.55152,377
14 Nov 202370.7472.9270.2471.6571.65119,497
13 Nov 202370.2070.7569.5870.7370.7396,526
10 Nov 202369.6270.3069.1069.6569.65368,165
09 Nov 202368.8870.2468.5669.9969.9960,139
08 Nov 202367.8669.0266.9668.5468.5475,838
07 Nov 202367.3268.0666.7667.4267.42143,269
06 Nov 202366.8768.7066.2466.9266.92287,023
03 Nov 202368.2669.4667.2268.3268.32192,155
02 Nov 202370.1271.3867.5267.8567.85487,830
01 Nov 202368.6969.6468.1069.3369.3395,547
31 Oct 202368.8969.3668.1468.4768.47193,681
30 Oct 202368.0869.0667.3868.7668.76148,474
27 Oct 202367.0568.7265.5867.5067.50144,255
26 Oct 202367.4368.3866.8067.6867.68350,595
25 Oct 202367.0068.0666.8867.5967.59242,430
24 Oct 202367.1467.8065.8067.4767.47116,936
23 Oct 202367.2967.9465.5867.4267.42330,668
20 Oct 202369.8071.3865.4467.2767.27406,771
19 Oct 202370.9171.6468.9470.9170.91325,863
18 Oct 202374.0474.5671.6872.6072.6071,419
17 Oct 202373.8974.6473.5474.1574.15267,611
16 Oct 202374.0574.5473.0874.1474.1470,135
13 Oct 202373.6575.0673.4873.7973.79205,518
12 Oct 202373.4774.5473.4473.6173.61105,818
11 Oct 202372.9273.6471.8672.7172.71102,656
10 Oct 202372.7473.5872.8373.4073.40245,831
09 Oct 202373.0974.0272.0072.4872.48190,906
06 Oct 202372.8274.2072.4873.3273.32151,288
05 Oct 202372.2172.1871.2471.7671.7658,822
04 Oct 202371.3472.2070.4071.5571.5570,362
03 Oct 202372.2873.7471.9072.1672.16276,510
02 Oct 202373.3974.0072.1872.4372.43313,684
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...