UK Markets closed

HeidelbergCement AG (HEI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
51.48+0.30 (+0.59%)
At close: 05:35PM CET
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 Nov 202248.7350.7448.6650.7250.72568,550
09 Nov 202249.0049.2648.7248.9748.97311,802
08 Nov 202248.5449.3248.0649.0849.08410,318
07 Nov 202247.9048.7647.4648.6348.63495,580
04 Nov 202247.4048.6146.5948.2648.26749,557
03 Nov 202246.5546.5544.8746.4646.46468,802
02 Nov 202247.6647.6945.9946.3646.36686,645
01 Nov 202247.0047.8846.9647.4847.48467,497
31 Oct 202246.2647.1246.0046.6546.65483,142
28 Oct 202245.9246.8045.2846.4446.44650,337
27 Oct 202245.6046.3245.2746.2946.29486,933
26 Oct 202244.7045.8044.6945.7245.72483,708
25 Oct 202244.8645.1343.9044.6244.62386,935
24 Oct 202244.0444.8643.0444.6244.62576,377
21 Oct 202243.6143.9042.8043.8043.80586,370
20 Oct 202243.5344.4643.1744.1344.13464,375
19 Oct 202244.0044.1643.2243.8643.86461,134
18 Oct 202242.3544.1442.2743.5343.53619,468
17 Oct 202241.1042.3340.8541.9341.93582,813
14 Oct 202241.5141.8140.2941.0341.03661,342
13 Oct 202240.0341.1039.7641.0341.03854,819
12 Oct 202241.1541.1839.9640.2340.23718,127
11 Oct 202242.0442.0940.8841.3441.34745,112
10 Oct 202240.0743.6540.0742.3742.371,073,888
07 Oct 202241.3141.3440.2340.7440.74576,426
06 Oct 202242.6042.8441.2441.5841.58421,269
05 Oct 202242.8143.0341.7142.0642.06440,558
04 Oct 202242.4943.2942.1343.2943.29652,207
03 Oct 202240.2341.5839.9941.5041.50424,834
30 Sept 202240.0041.0339.8540.8540.85499,940
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...