How to cope with soaring prices

Practical steps you can take to cut down your bills ahead of October rise

HeidelbergCement AG (HEI.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

51.22

+0.98

(+1.95%)

At close: 05:35PM CEST

Time period:

10 Aug 2021 - 10 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	50.12	51.34	49.74	51.22	51.22	311,081
09 Aug 2022	50.82	51.16	49.98	50.24	50.24	378,968
08 Aug 2022	51.38	51.86	50.56	50.92	50.92	262,974
05 Aug 2022	50.76	51.36	50.64	50.84	50.84	316,136
04 Aug 2022	49.89	49.89	49.89	49.89	49.89	-
03 Aug 2022	48.38	49.99	48.15	49.89	49.89	465,266
02 Aug 2022	48.42	48.72	48.08	48.45	48.45	555,405
01 Aug 2022	48.85	49.16	48.40	48.72	48.72	553,379
29 Jul 2022	48.00	49.97	47.95	49.50	49.50	621,517
28 Jul 2022	47.97	48.27	46.55	47.87	47.87	756,541
27 Jul 2022	47.90	48.73	47.68	47.91	47.91	544,285
26 Jul 2022	47.30	48.05	47.09	47.23	47.23	545,476
25 Jul 2022	48.28	49.70	48.10	48.54	48.54	565,633
22 Jul 2022	48.22	48.81	47.61	48.55	48.55	461,583
21 Jul 2022	49.11	49.27	47.35	48.47	48.47	491,583
20 Jul 2022	49.81	50.12	48.04	48.92	48.92	611,615
19 Jul 2022	47.64	50.50	47.42	49.67	49.67	720,116
18 Jul 2022	47.47	48.08	47.29	47.77	47.77	409,587
15 Jul 2022	45.56	46.78	45.52	46.78	46.78	626,754
14 Jul 2022	45.95	46.36	45.07	45.48	45.48	387,916
13 Jul 2022	46.86	46.97	45.26	46.30	46.30	886,836
12 Jul 2022	46.33	46.33	46.33	46.33	46.33	-
11 Jul 2022	46.30	47.24	46.06	46.33	46.33	663,379
08 Jul 2022	44.67	47.75	44.60	47.33	47.33	988,516
07 Jul 2022	44.29	45.52	44.23	45.19	45.19	890,525
06 Jul 2022	43.86	44.36	43.40	43.74	43.74	967,709
05 Jul 2022	46.64	46.82	43.72	43.72	43.72	977,447
04 Jul 2022	46.26	46.55	45.79	46.40	46.40	607,404
01 Jul 2022	45.30	46.36	44.86	45.88	45.88	848,570
30 Jun 2022	46.35	46.47	44.42	45.84	45.84	1,151,628
29 Jun 2022	48.00	48.18	47.38	47.42	47.42	765,436
28 Jun 2022	48.86	49.63	48.60	48.70	48.70	656,465
27 Jun 2022	49.00	49.50	48.38	48.78	48.78	623,977
24 Jun 2022	48.12	48.86	47.19	48.49	48.49	731,785
23 Jun 2022	48.90	49.64	47.35	47.57	47.57	1,110,141
22 Jun 2022	48.76	49.43	47.94	49.07	49.07	813,932
21 Jun 2022	49.58	50.68	49.49	49.52	49.52	643,709
20 Jun 2022	50.12	50.12	47.98	49.30	49.30	856,222
17 Jun 2022	49.79	50.48	49.53	49.76	49.76	1,386,259
16 Jun 2022	50.84	50.94	49.20	49.76	49.76	815,242
15 Jun 2022	50.50	51.54	50.34	51.06	51.06	864,141
14 Jun 2022	50.64	51.08	49.68	49.68	49.68	863,401
13 Jun 2022	50.70	50.88	49.64	50.14	50.14	748,202
10 Jun 2022	52.90	53.32	51.38	51.44	51.44	840,838
09 Jun 2022	53.94	54.78	53.60	53.90	53.90	521,142
08 Jun 2022	54.28	54.44	53.94	54.22	54.22	375,337
07 Jun 2022	54.04	54.74	53.88	54.52	54.52	393,127
06 Jun 2022	54.38	54.66	54.08	54.46	54.46	261,776
03 Jun 2022	53.78	53.78	53.78	53.78	53.78	-
02 Jun 2022	53.78	53.78	53.78	53.78	53.78	-
01 Jun 2022	54.66	54.80	53.70	53.78	53.78	422,178
31 May 2022	54.14	54.38	53.28	54.10	54.10	1,103,682
30 May 2022	53.90	53.90	53.90	53.90	53.90	-
27 May 2022	53.90	53.90	53.90	53.90	53.90	-
26 May 2022	53.72	54.14	53.30	53.90	53.90	487,008
25 May 2022	52.54	52.54	52.54	52.54	52.54	-
24 May 2022	52.20	53.86	51.96	52.54	52.54	759,002
23 May 2022	52.36	52.80	51.92	52.62	52.62	373,661
20 May 2022	52.40	53.34	51.68	51.86	51.86	595,370
19 May 2022	51.88	51.88	51.88	51.88	51.88	-
18 May 2022	52.92	53.26	51.88	51.88	51.88	628,582
17 May 2022	52.48	53.54	52.06	52.56	52.56	798,918
16 May 2022	52.00	52.30	50.78	52.08	52.08	803,602
13 May 2022	52.18	52.18	52.18	52.18	52.18	-
12 May 2022	51.70	52.72	50.50	52.18	52.18	1,925,491
11 May 2022	54.14	54.14	54.14	54.14	54.14	-
10 May 2022	54.88	55.52	53.90	54.14	54.14	874,009
09 May 2022	54.18	54.18	54.18	54.18	54.18	-
06 May 2022	54.18	54.18	54.18	54.18	54.18	-
05 May 2022	56.66	56.72	53.98	54.18	54.18	581,892
04 May 2022	55.30	55.90	54.78	55.42	55.42	746,146
03 May 2022	54.88	55.72	54.68	55.22	55.22	792,728
02 May 2022	54.92	55.24	52.66	54.74	54.74	637,349
29 Apr 2022	54.78	55.70	54.68	55.26	55.26	899,149
28 Apr 2022	54.54	55.10	53.72	54.10	54.10	672,771
27 Apr 2022	53.96	53.96	53.96	53.96	53.96	-
26 Apr 2022	53.96	53.96	53.96	53.96	53.96	-
25 Apr 2022	52.78	54.52	52.50	53.96	53.96	940,781
22 Apr 2022	52.76	52.76	52.76	52.76	52.76	-
21 Apr 2022	52.76	52.76	52.76	52.76	52.76	-
20 Apr 2022	52.06	53.12	51.76	52.76	52.76	505,431
19 Apr 2022	51.02	52.24	50.70	51.70	51.70	636,484
14 Apr 2022	51.56	52.04	50.82	51.34	51.34	720,911
13 Apr 2022	50.64	51.44	49.76	51.40	51.40	639,386
12 Apr 2022	49.90	51.16	49.52	50.92	50.92	745,281
11 Apr 2022	50.20	51.28	49.83	51.00	51.00	943,479
08 Apr 2022	50.12	51.50	49.98	50.46	50.46	725,627
07 Apr 2022	49.63	50.02	48.80	49.33	49.33	924,251
06 Apr 2022	50.60	51.02	48.98	49.58	49.58	1,325,875
05 Apr 2022	52.12	52.32	50.46	50.66	50.66	900,334
04 Apr 2022	52.46	52.56	51.70	52.34	52.34	424,741
01 Apr 2022	51.84	53.04	51.56	52.10	52.10	647,082
31 Mar 2022	53.68	54.56	51.56	51.66	51.66	1,102,776
30 Mar 2022	55.50	55.54	53.06	53.44	53.44	932,651
29 Mar 2022	53.96	56.26	53.52	55.82	55.82	920,152
28 Mar 2022	52.40	53.96	52.34	53.22	53.22	781,800
25 Mar 2022	53.20	53.20	51.88	52.02	52.02	1,164,781
24 Mar 2022	55.40	55.40	53.06	53.12	53.12	1,354,129
23 Mar 2022	57.54	57.90	55.56	55.56	55.56	653,967
22 Mar 2022	56.62	57.68	56.34	57.34	57.34	452,246
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,819.33-180.67(-0.65%)

HANG SENG19,610.84-392.60(-1.96%)

CRUDE OIL91.57+1.07(+1.18%)

GOLD FUTURES1,808.00-4.30(-0.24%)

DOW33,309.51+535.11(+1.63%)

BTC-GBP19,597.24+530.73(+2.78%)

How to cope with soaring prices

HeidelbergCement AG (HEI.DE)

NIKKEI 225
27,819.33
-180.67(-0.65%)

HANG SENG
19,610.84
-392.60(-1.96%)

CRUDE OIL
91.57
+1.07(+1.18%)

GOLD FUTURES
1,808.00
-4.30(-0.24%)

DOW
33,309.51
+535.11(+1.63%)

BTC-GBP
19,597.24
+530.73(+2.78%)