UK markets closed

HeidelbergCement AG (HEI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
46.06-0.10 (-0.22%)
At close: 12:10PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
13 May 20222.4 Dividend
12 May 202253.4853.4851.1051.5049.103,065
11 May 202254.3655.4054.0054.1651.64140,292
10 May 202254.4055.2654.4055.0052.441,249
09 May 202253.8054.0453.4653.7451.241,254
06 May 202253.9054.5853.7653.7651.256,998
05 May 202256.3656.3654.0054.1051.589,399
04 May 202255.3456.5854.9256.5853.94442
03 May 202255.1455.6654.8855.1052.53352
02 May 202254.3655.0453.9254.6052.062,711
29 Apr 202254.4855.4054.4854.4851.947,870
28 Apr 202254.1454.7853.9653.9651.451,652
27 Apr 202253.2054.1052.0853.8051.291,470
26 Apr 202254.7055.4652.8852.8850.4217,959
25 Apr 202254.4654.4654.4654.4651.92-
22 Apr 202252.3255.2852.3054.4651.9236,220
21 Apr 202252.7253.8852.4852.7050.242,860
20 Apr 202252.2053.0251.9052.7450.28591
19 Apr 202251.5052.1850.7852.1849.751,414
14 Apr 202251.4251.4250.8851.3848.99491
13 Apr 202250.7051.6650.0451.5049.1012,667
12 Apr 202250.3850.9849.9550.9048.531,817
11 Apr 202250.7051.4450.0451.4049.00620
08 Apr 202249.7351.4649.7050.8448.471,017
07 Apr 202249.6450.0249.0049.9347.601,505
06 Apr 202250.7450.7449.4749.8747.555,893
05 Apr 202252.4652.4650.6051.0248.647,190
04 Apr 202252.7652.7651.9452.5450.093,235
01 Apr 202251.4652.9851.4652.6650.211,749
31 Mar 202254.0054.4051.3851.5849.181,218
30 Mar 202255.6055.7453.1853.4650.972,869
29 Mar 202253.5456.1453.5455.8853.282,953
28 Mar 202252.5053.9052.2253.4050.914,538
25 Mar 202253.4053.4051.9652.5250.071,058
24 Mar 202255.2455.2453.1053.5851.082,077
23 Mar 202257.7457.7455.4855.4852.892,015
22 Mar 202256.9457.5856.5057.5854.901,530
21 Mar 202257.3057.3256.5056.5053.872,035
18 Mar 202258.3258.3257.1457.1654.5020
17 Mar 202259.3459.3458.0658.6855.95489
16 Mar 202257.7858.8057.2858.5255.791,255
15 Mar 202256.7856.8255.3256.5053.8729,501
14 Mar 202256.6058.5656.4857.6654.971,816
11 Mar 202255.0657.3654.9855.2652.687,017
10 Mar 202255.9656.1855.0855.0852.511,976
09 Mar 202252.9056.5052.9056.0053.3913,465
08 Mar 202250.1854.0050.0052.8050.343,450
07 Mar 202250.4052.0647.0549.9447.6115,892
04 Mar 202253.4853.9651.0051.7649.3514,363
03 Mar 202256.9256.9253.9254.8652.3018,452
02 Mar 202255.2256.5655.0056.2853.66885
01 Mar 202258.4058.4055.2655.5052.919,800
28 Feb 202257.4658.4055.5457.2654.5912,998
25 Feb 202258.0059.2456.9459.1856.427,359
24 Feb 202258.7258.7255.7857.9655.2615,118
23 Feb 202262.5263.5860.6461.0058.161,850
22 Feb 202262.2063.4661.2062.3859.4718,274
21 Feb 202265.7466.4463.1263.1260.18895
18 Feb 202265.8066.6865.4665.4662.41417
17 Feb 202267.3867.6865.8265.8262.75340
16 Feb 202266.3268.0866.3267.1864.052,137
15 Feb 202263.3866.3863.3866.3863.291,750
14 Feb 202263.5064.5263.2263.5060.5413,999
11 Feb 202266.5266.5265.8865.9262.85790
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...