UK markets closed

HeidelbergCement AG (HEI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
39.60-1.15 (-2.82%)
At close: 05:35PM CEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202240.7740.8438.7339.6039.60888,162
28 Sept 202240.3440.9539.5840.7540.75864,241
27 Sept 202242.0342.2141.0041.0041.00950,029
26 Sept 202240.2041.8440.1841.1841.18735,769
23 Sept 202241.7741.8940.0040.6640.66757,361
22 Sept 202242.7043.0341.7041.8941.89736,969
21 Sept 202243.0143.8442.8843.4843.48560,708
20 Sept 202244.9345.3243.2543.4043.40788,162
19 Sept 202245.2845.6144.6145.4845.48319,947
16 Sept 202245.0845.9144.8645.3745.37894,247
15 Sept 202245.8546.4045.6546.0846.08410,788
14 Sept 202246.4546.9245.3245.7945.79578,122
13 Sept 202248.5948.8146.6946.6946.69498,042
12 Sept 202247.3648.9847.3348.6748.67508,824
09 Sept 202245.6347.0945.6146.8046.80438,491
08 Sept 202246.7046.9345.8446.4946.49317,689
07 Sept 202245.2246.3345.1246.2146.21252,718
06 Sept 202244.8746.1844.4845.7645.76365,406
05 Sept 202244.6945.5443.9844.8144.81627,951
02 Sept 202245.3146.8445.1446.7446.74683,692
01 Sept 202244.6444.7844.1144.7344.73569,936
31 Aug 202245.9046.0844.9445.1045.10579,505
30 Aug 202245.8046.9845.2045.7745.77770,385
29 Aug 202243.7545.7843.1245.6745.67756,152
26 Aug 202245.9446.1343.9444.2044.20570,166
25 Aug 202246.0546.4545.1045.3645.36414,554
24 Aug 202246.6847.0045.3445.6045.60456,693
23 Aug 202246.8047.5746.6746.8746.87338,902
22 Aug 202248.4548.4546.5746.9546.95561,072
19 Aug 202249.0049.5548.6948.6948.69465,523
18 Aug 202249.5150.4449.3149.5049.50373,694
17 Aug 202251.7851.7849.4549.5249.52411,891
16 Aug 202251.4051.8851.2051.5851.58351,440
15 Aug 202251.2451.3850.3851.3451.34219,969
12 Aug 202251.0051.2650.6650.8850.88202,966
11 Aug 202251.4651.6450.8650.8850.88245,846
10 Aug 202250.1251.3449.7451.2251.22311,081
09 Aug 202250.8251.1649.9850.2450.24378,968
08 Aug 202251.3851.8650.5650.9250.92262,974
05 Aug 202250.7651.3650.6450.8450.84316,136
04 Aug 202249.8949.8949.8949.8949.89-
03 Aug 202248.3849.9948.1549.8949.89465,266
02 Aug 202248.4248.7248.0848.4548.45555,405
01 Aug 202248.8549.1648.4048.7248.72553,379
29 Jul 202248.0049.9747.9549.5049.50621,517
28 Jul 202247.9748.2746.5547.8747.87756,541
27 Jul 202247.9048.7347.6847.9147.91544,285
26 Jul 202247.3048.0547.0947.2347.23545,476
25 Jul 202248.2849.7048.1048.5448.54565,633
22 Jul 202248.2248.8147.6148.5548.55461,583
21 Jul 202249.1149.2747.3548.4748.47491,583
20 Jul 202249.8150.1248.0448.9248.92611,615
19 Jul 202247.6450.5047.4249.6749.67720,116
18 Jul 202247.4748.0847.2947.7747.77409,587
15 Jul 202245.5646.7845.5246.7846.78626,754
14 Jul 202245.9546.3645.0745.4845.48387,916
13 Jul 202246.8646.9745.2646.3046.30886,836
12 Jul 202246.3346.3346.3346.3346.33-
11 Jul 202246.3047.2446.0646.3346.33663,379
08 Jul 202244.6747.7544.6047.3347.33988,516
07 Jul 202244.2945.5244.2345.1945.19890,525
06 Jul 202243.8644.3643.4043.7443.74967,709
05 Jul 202246.6446.8243.7243.7243.72977,447
04 Jul 202246.2646.5545.7946.4046.40607,404
01 Jul 202245.3046.3644.8645.8845.88848,570
30 Jun 202246.3546.4744.4245.8445.841,151,628
29 Jun 202248.0048.1847.3847.4247.42765,436
28 Jun 202248.8649.6348.6048.7048.70656,465
27 Jun 202249.0049.5048.3848.7848.78623,977
24 Jun 202248.1248.8647.1948.4948.49731,785
23 Jun 202248.9049.6447.3547.5747.571,110,141
22 Jun 202248.7649.4347.9449.0749.07813,932
21 Jun 202249.5850.6849.4949.5249.52643,709
20 Jun 202250.1250.1247.9849.3049.30856,222
17 Jun 202249.7950.4849.5349.7649.761,386,259
16 Jun 202250.8450.9449.2049.7649.76815,242
15 Jun 202250.5051.5450.3451.0651.06864,141
14 Jun 202250.6451.0849.6849.6849.68863,401
13 Jun 202250.7050.8849.6450.1450.14748,202
10 Jun 202252.9053.3251.3851.4451.44840,838
09 Jun 202253.9454.7853.6053.9053.90521,142
08 Jun 202254.2854.4453.9454.2254.22375,337
07 Jun 202254.0454.7453.8854.5254.52393,127
06 Jun 202254.3854.6654.0854.4654.46261,776
03 Jun 202253.7853.7853.7853.7853.78-
02 Jun 202253.7853.7853.7853.7853.78-
01 Jun 202254.6654.8053.7053.7853.78422,178
31 May 202254.1454.3853.2854.1054.101,103,682
30 May 202253.9053.9053.9053.9053.90-
27 May 202253.9053.9053.9053.9053.90-
26 May 202253.7254.1453.3053.9053.90487,008
25 May 202252.5452.5452.5452.5452.54-
24 May 202252.2053.8651.9652.5452.54759,002
23 May 202252.3652.8051.9252.6252.62373,661
20 May 202252.4053.3451.6851.8651.86595,370
19 May 202251.8851.8851.8851.8851.88-
18 May 202252.9253.2651.8851.8851.88628,582
17 May 202252.4853.5452.0652.5652.56798,918
16 May 202252.0052.3050.7852.0852.08803,602
13 May 202252.1852.1852.1852.1852.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...