UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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-
12 May 202251.7052.7250.5052.1852.181,925,491
11 May 202254.1454.1454.1454.1454.14-
10 May 202254.8855.5253.9054.1454.14874,009
09 May 202254.1854.1854.1854.1854.18-
06 May 202254.1854.1854.1854.1854.18-
05 May 202256.6656.7253.9854.1854.18581,892
04 May 202255.3055.9054.7855.4255.42746,146
03 May 202254.8855.7254.6855.2255.22792,728
02 May 202254.9255.2452.6654.7454.74637,349
29 Apr 202254.7855.7054.6855.2655.26899,149
28 Apr 202254.5455.1053.7254.1054.10672,771
27 Apr 202253.9653.9653.9653.9653.96-
26 Apr 202253.9653.9653.9653.9653.96-
25 Apr 202252.7854.5252.5053.9653.96940,781
22 Apr 202252.7652.7652.7652.7652.76-
21 Apr 202252.7652.7652.7652.7652.76-
20 Apr 202252.0653.1251.7652.7652.76505,431
19 Apr 202251.0252.2450.7051.7051.70636,484
14 Apr 202251.5652.0450.8251.3451.34720,911
13 Apr 202250.6451.4449.7651.4051.40639,386
12 Apr 202249.9051.1649.5250.9250.92745,281
11 Apr 202250.2051.2849.8351.0051.00943,479
08 Apr 202250.1251.5049.9850.4650.46725,627
07 Apr 202249.6350.0248.8049.3349.33924,251
06 Apr 202250.6051.0248.9849.5849.581,325,875
05 Apr 202252.1252.3250.4650.6650.66900,334
04 Apr 202252.4652.5651.7052.3452.34424,741
01 Apr 202251.8453.0451.5652.1052.10647,082
31 Mar 202253.6854.5651.5651.6651.661,102,776
30 Mar 202255.5055.5453.0653.4453.44932,651
29 Mar 202253.9656.2653.5255.8255.82920,152
28 Mar 202252.4053.9652.3453.2253.22781,800
25 Mar 202253.2053.2051.8852.0252.021,164,781
24 Mar 202255.4055.4053.0653.1253.121,354,129
23 Mar 202257.5457.9055.5655.5655.56653,967
22 Mar 202256.6257.6856.3457.3457.34452,246
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...