UK Markets open in 36 mins

HeidelbergCement AG (HEI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
49.21-0.33 (-0.67%)
As of 08:01AM CEST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202249.5149.2149.2149.2149.21430
18 Aug 202249.5149.9749.4249.5449.54430
17 Aug 202251.6451.6449.8250.0450.04104
16 Aug 202251.4051.7651.3051.7651.76313
15 Aug 202251.0851.0850.7250.7650.76-
12 Aug 202250.7651.2250.7251.1451.14140
11 Aug 202251.3451.5450.9050.9250.92113
10 Aug 202250.1450.9849.9650.9850.98150
09 Aug 202250.7851.1050.0050.2050.20250
08 Aug 202251.1051.8050.7451.0651.06200
05 Aug 202251.0251.0850.9450.9850.98529
04 Aug 202249.8950.9049.8950.9050.90635
03 Aug 202248.3149.8948.3149.8949.8937
02 Aug 202248.4448.5248.4448.4448.44150
01 Aug 202249.4749.4748.5048.9048.90760
29 Jul 202248.1049.6648.1049.5149.51732
28 Jul 202247.1347.8747.1347.8747.87132
27 Jul 202247.2648.3347.2648.2048.20100
26 Jul 202247.3247.6947.0947.0947.091,372
25 Jul 202248.7048.7047.7047.9047.909,030
22 Jul 202247.9848.7047.9848.3448.34674
21 Jul 202248.7649.0948.5748.5748.57-
20 Jul 202249.6149.8549.3349.3349.3396
19 Jul 202247.1749.8347.1749.7949.79915
18 Jul 202246.9347.9946.9347.6247.62100
15 Jul 202245.5946.2745.5946.1646.16625
14 Jul 202246.0646.2345.0645.0645.06170
13 Jul 202246.8446.8546.3546.4246.42410
12 Jul 202245.6147.2645.6147.2647.26420
11 Jul 202246.8847.1846.2346.3746.37170
08 Jul 202244.7947.5344.6647.3347.33830
07 Jul 202243.9245.2143.9245.1545.15222
06 Jul 202243.9044.0743.4943.5043.5023,264
05 Jul 202246.3046.6043.8744.4044.401,605
04 Jul 202246.0646.4545.9446.3746.37405
01 Jul 202245.5046.0645.0146.0646.06356
30 Jun 202247.3047.3044.5046.1646.1624,786
29 Jun 202247.7747.8247.4147.4147.41663
28 Jun 202248.5449.5148.1948.2048.2021,745
27 Jun 202248.7448.7448.3848.5048.505,009
24 Jun 202247.8148.8047.2748.8048.8082
23 Jun 202248.7748.7846.9347.6247.62700
22 Jun 202248.1049.4047.9348.5048.5019,887
21 Jun 202249.8050.1849.8050.0050.00157
20 Jun 202250.2450.2448.2849.4049.40580
17 Jun 202249.7450.4449.7450.0050.00740
16 Jun 202251.4851.4849.5049.8149.81514
15 Jun 202250.1651.5250.1651.0651.06375
14 Jun 202250.4650.9449.7749.7749.77640
13 Jun 202250.9850.9849.8050.5050.502,489
10 Jun 202253.5053.5051.5051.5051.501,920
09 Jun 202253.7253.9453.7253.8053.8025
08 Jun 202254.5254.5253.7653.7653.7617,628
07 Jun 202253.6254.4853.6254.4654.46192
06 Jun 202253.9854.3853.7654.0054.0027,312
03 Jun 202254.4054.4053.7053.8653.86243
02 Jun 202253.7654.3653.7653.8853.88147
01 Jun 202254.0454.3853.7253.7253.72760
31 May 202254.2454.2453.5853.9253.922,289
30 May 202254.8655.2654.5054.5254.52381
27 May 202253.7454.6253.7454.4054.405,840
26 May 202253.7054.2053.4654.2054.2010
25 May 202252.7653.6852.7653.6053.601,840
24 May 202252.2453.4651.9652.9252.92126
23 May 202252.4852.6052.0052.6052.60478
20 May 202252.3852.9651.7051.7051.704,656
19 May 202251.6251.6650.9051.6651.66300
18 May 202252.5253.0851.9651.9651.96186
17 May 202252.5053.4052.4252.4252.42429
16 May 202252.4652.4651.6452.2652.261,462
13 May 202250.8051.8850.5651.8851.881,090
12 May 202253.4853.4851.1051.5051.503,065
11 May 202254.3655.4054.0054.1654.16140,292
10 May 202254.4055.2654.4055.0055.001,249
09 May 202253.8054.0453.4653.7453.741,254
06 May 202253.9054.5853.7653.7653.766,998
05 May 202256.3656.3654.0054.1054.109,399
04 May 202255.3456.5854.9256.5856.58442
03 May 202255.1455.6654.8855.1055.10352
02 May 202254.3655.0453.9254.6054.602,711
29 Apr 202254.4855.4054.4854.4854.487,870
28 Apr 202254.1454.7853.9653.9653.961,652
27 Apr 202253.2054.1052.0853.8053.801,470
26 Apr 202254.7055.4652.8852.8852.8817,959
25 Apr 202254.4654.4654.4654.4654.46-
22 Apr 202252.3255.2852.3054.4654.4636,220
21 Apr 202252.7253.8852.4852.7052.702,860
20 Apr 202252.2053.0251.9052.7452.74591
19 Apr 202251.5052.1850.7852.1852.181,414
14 Apr 202251.4251.4250.8851.3851.38491
13 Apr 202250.7051.6650.0451.5051.5012,667
12 Apr 202250.3850.9849.9550.9050.901,817
11 Apr 202250.7051.4450.0451.4051.40620
08 Apr 202249.7351.4649.7050.8450.841,017
07 Apr 202249.6450.0249.0049.9349.931,505
06 Apr 202250.7450.7449.4749.8749.875,893
05 Apr 202252.4652.4650.6051.0251.027,190
04 Apr 202252.7652.7651.9452.5452.543,235
01 Apr 202251.4652.9851.4652.6652.661,749
31 Mar 202254.0054.4051.3851.5851.581,218
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...