UK Markets close in 7 hrs 24 mins

HeidelbergCement AG (HEI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
66.94+0.34 (+0.51%)
As of 09:50AM CEST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202365.9067.2066.7066.9466.9441,277
30 Mar 2023------
29 Mar 202365.6065.8265.1465.7265.72489,016
28 Mar 202364.0265.4464.0265.0665.06607,248
27 Mar 202365.3065.3063.0463.7663.76723,381
24 Mar 202363.6663.7061.0661.8061.80509,925
23 Mar 202363.9064.6063.0064.0864.08517,799
22 Mar 202363.4664.7863.4064.1864.18473,037
21 Mar 202362.0063.8461.8263.6663.66679,513
20 Mar 202359.8861.6658.4861.3861.38428,270
17 Mar 202361.1862.0259.3259.9059.90937,811
16 Mar 202361.3061.3859.3861.2261.22590,369
15 Mar 202362.9062.9659.9660.1260.12650,226
14 Mar 202362.0263.2061.7262.9462.94612,454
13 Mar 202363.7063.7860.8061.3661.36707,412
10 Mar 202363.7464.5463.1863.9063.90525,497
09 Mar 202365.3465.7865.1265.2665.26312,080
08 Mar 202365.4065.6865.1265.5665.56393,836
07 Mar 202365.7266.1265.3865.6465.64314,048
06 Mar 202366.0866.1065.6865.7865.78365,792
03 Mar 202366.4466.6465.8466.0066.00323,666
02 Mar 202365.1466.2065.0266.1866.18350,385
01 Mar 202365.6266.3465.2265.6865.68544,645
28 Feb 202365.0465.7464.7465.1265.12807,191
27 Feb 202364.1265.7664.1265.3865.38442,537
24 Feb 202365.1866.2663.8664.1064.10960,055
23 Feb 202363.9265.9463.4865.0065.00528,497
22 Feb 202363.5264.4463.0064.4464.44428,920
21 Feb 202364.4264.5263.3664.1464.14343,196
20 Feb 202364.7065.0864.3264.4064.40271,706
17 Feb 202363.6464.5463.3264.4264.42552,871
16 Feb 202364.3064.6063.3463.7863.78443,631
15 Feb 202362.9064.1062.6664.0664.06293,599
14 Feb 202363.0863.5862.5462.8662.86189,183
13 Feb 202362.8463.0862.5462.8062.80244,629
10 Feb 202363.1463.4462.4062.7662.76384,939
09 Feb 202362.3863.9461.9663.4063.40579,429
08 Feb 202363.3663.6861.8861.8861.88659,696
07 Feb 202363.3263.4662.7862.9462.94429,388
06 Feb 202363.2063.8662.6862.9662.96382,434
03 Feb 202364.1264.4663.4063.8063.80524,331
02 Feb 202363.7264.8863.4264.4264.42629,105
01 Feb 202363.0063.9662.8063.2863.28714,319
31 Jan 202362.8262.8862.2662.8062.80497,812
30 Jan 202361.9863.0661.6662.7062.70766,394
27 Jan 202360.1060.1060.1060.1060.10-
26 Jan 202359.3860.2058.8260.1060.10584,335
25 Jan 202358.3459.3658.2859.0059.00404,521
24 Jan 202359.0859.0857.6058.2058.20426,404
23 Jan 202358.9059.4258.1658.5458.54382,505
20 Jan 202358.9459.1858.2258.6058.60472,271
19 Jan 202358.0058.9857.9858.5058.50404,032
18 Jan 202359.5459.5658.7259.4859.48416,953
17 Jan 202359.8060.4859.3059.6259.62470,954
16 Jan 202359.0660.1058.8059.8259.82292,524
13 Jan 202358.8460.0658.6658.9058.90604,996
12 Jan 202358.9059.1258.5058.8058.80370,909
11 Jan 202357.9458.4857.3258.4658.46457,833
10 Jan 202359.1459.1657.2457.8257.82535,407
09 Jan 202358.5060.0058.4459.4859.48532,126
06 Jan 202357.9858.3857.5258.3858.38316,428
05 Jan 202357.2858.1257.0657.6257.62464,131
04 Jan 202356.2857.6056.1257.5657.56413,252
03 Jan 202355.3856.3855.0056.2256.22426,011
02 Jan 202353.4055.3853.4055.1055.10351,826
30 Dec 202253.7453.9653.2853.2853.28222,630
29 Dec 202253.4854.1453.3254.0254.02176,024
28 Dec 202254.2454.3653.5453.7453.74293,496
27 Dec 202254.0054.3653.8254.1454.14229,637
23 Dec 202252.9853.9452.8853.7653.76340,648
22 Dec 202252.9253.5052.3852.7652.76304,862
21 Dec 202252.3853.2652.2453.1253.12269,731
20 Dec 202251.8852.3851.5852.2052.20464,983
19 Dec 202251.8852.7251.8852.3452.34422,768
16 Dec 202251.5851.9450.8851.7251.72872,624
15 Dec 202252.4252.6651.4451.6051.60629,898
14 Dec 202251.6452.6251.4852.5052.50408,905
13 Dec 202251.7652.4251.4651.8851.88410,076
12 Dec 202251.7251.7851.1851.4251.42315,820
09 Dec 202251.2452.2251.2252.1052.10400,921
08 Dec 202250.9251.1250.6050.9850.98248,613
07 Dec 202251.0051.4450.7650.9450.94285,006
06 Dec 202251.0051.5450.8051.4851.48314,126
05 Dec 202251.9051.9851.0251.1851.18393,647
02 Dec 202251.7652.2251.4051.9051.90314,060
01 Dec 202252.8852.9651.4651.7451.74377,742
30 Nov 202252.8452.9251.8452.1252.12447,883
29 Nov 202252.5252.9452.3252.4852.48193,509
28 Nov 202252.8253.0252.3052.5052.50292,816
25 Nov 202252.5853.2052.3053.0253.02378,770
24 Nov 202252.0852.7452.0852.5852.58183,743
23 Nov 202251.8852.1051.1452.0252.02277,284
22 Nov 202251.2652.0250.9851.6651.66287,220
21 Nov 202251.4851.7251.1651.5251.52247,544
18 Nov 202250.5651.9850.4051.7051.70552,199
17 Nov 202251.1851.4249.7950.3450.34542,110
16 Nov 202252.6052.6850.8650.9850.98599,506
15 Nov 202252.2052.9251.8252.6852.68363,677
14 Nov 202252.3052.8251.7252.3852.38328,989
11 Nov 202251.0252.6250.7852.0452.04932,594
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...