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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	45.50	46.06	45.01	46.06	46.06	356
30 Jun 2022	47.30	47.30	44.50	46.16	46.16	24,786
29 Jun 2022	47.77	47.82	47.41	47.41	47.41	663
28 Jun 2022	48.54	49.51	48.19	48.20	48.20	21,745
27 Jun 2022	48.74	48.74	48.38	48.50	48.50	5,009
24 Jun 2022	47.81	48.80	47.27	48.80	48.80	82
23 Jun 2022	48.77	48.78	46.93	47.62	47.62	700
22 Jun 2022	48.10	49.40	47.93	48.50	48.50	19,887
21 Jun 2022	49.80	50.18	49.80	50.00	50.00	157
20 Jun 2022	50.24	50.24	48.28	49.40	49.40	580
17 Jun 2022	49.74	50.44	49.74	50.00	50.00	740
16 Jun 2022	51.48	51.48	49.50	49.81	49.81	514
15 Jun 2022	50.16	51.52	50.16	51.06	51.06	375
14 Jun 2022	50.46	50.94	49.77	49.77	49.77	640
13 Jun 2022	50.98	50.98	49.80	50.50	50.50	2,489
10 Jun 2022	53.50	53.50	51.50	51.50	51.50	1,920
09 Jun 2022	53.72	53.94	53.72	53.80	53.80	25
08 Jun 2022	54.52	54.52	53.76	53.76	53.76	17,628
07 Jun 2022	53.62	54.48	53.62	54.46	54.46	192
06 Jun 2022	53.98	54.38	53.76	54.00	54.00	27,312
03 Jun 2022	54.40	54.40	53.70	53.86	53.86	243
02 Jun 2022	53.76	54.36	53.76	53.88	53.88	147
01 Jun 2022	54.04	54.38	53.72	53.72	53.72	760
31 May 2022	54.24	54.24	53.58	53.92	53.92	2,289
30 May 2022	54.86	55.26	54.50	54.52	54.52	381
27 May 2022	53.74	54.62	53.74	54.40	54.40	5,840
26 May 2022	53.70	54.20	53.46	54.20	54.20	10
25 May 2022	52.76	53.68	52.76	53.60	53.60	1,840
24 May 2022	52.24	53.46	51.96	52.92	52.92	126
23 May 2022	52.48	52.60	52.00	52.60	52.60	478
20 May 2022	52.38	52.96	51.70	51.70	51.70	4,656
19 May 2022	51.62	51.66	50.90	51.66	51.66	300
18 May 2022	52.52	53.08	51.96	51.96	51.96	186
17 May 2022	52.50	53.40	52.42	52.42	52.42	429
16 May 2022	52.46	52.46	51.64	52.26	52.26	1,462
13 May 2022	50.80	51.88	50.56	51.88	51.88	1,090
13 May 2022	2.4 Dividend
12 May 2022	53.48	53.48	51.10	51.50	49.10	3,065
11 May 2022	54.36	55.40	54.00	54.16	51.64	140,292
10 May 2022	54.40	55.26	54.40	55.00	52.44	1,249
09 May 2022	53.80	54.04	53.46	53.74	51.24	1,254
06 May 2022	53.90	54.58	53.76	53.76	51.25	6,998
05 May 2022	56.36	56.36	54.00	54.10	51.58	9,399
04 May 2022	55.34	56.58	54.92	56.58	53.94	442
03 May 2022	55.14	55.66	54.88	55.10	52.53	352
02 May 2022	54.36	55.04	53.92	54.60	52.06	2,711
29 Apr 2022	54.48	55.40	54.48	54.48	51.94	7,870
28 Apr 2022	54.14	54.78	53.96	53.96	51.45	1,652
27 Apr 2022	53.20	54.10	52.08	53.80	51.29	1,470
26 Apr 2022	54.70	55.46	52.88	52.88	50.42	17,959
25 Apr 2022	54.46	54.46	54.46	54.46	51.92	-
22 Apr 2022	52.32	55.28	52.30	54.46	51.92	36,220
21 Apr 2022	52.72	53.88	52.48	52.70	50.24	2,860
20 Apr 2022	52.20	53.02	51.90	52.74	50.28	591
19 Apr 2022	51.50	52.18	50.78	52.18	49.75	1,414
14 Apr 2022	51.42	51.42	50.88	51.38	48.99	491
13 Apr 2022	50.70	51.66	50.04	51.50	49.10	12,667
12 Apr 2022	50.38	50.98	49.95	50.90	48.53	1,817
11 Apr 2022	50.70	51.44	50.04	51.40	49.00	620
08 Apr 2022	49.73	51.46	49.70	50.84	48.47	1,017
07 Apr 2022	49.64	50.02	49.00	49.93	47.60	1,505
06 Apr 2022	50.74	50.74	49.47	49.87	47.55	5,893
05 Apr 2022	52.46	52.46	50.60	51.02	48.64	7,190
04 Apr 2022	52.76	52.76	51.94	52.54	50.09	3,235
01 Apr 2022	51.46	52.98	51.46	52.66	50.21	1,749
31 Mar 2022	54.00	54.40	51.38	51.58	49.18	1,218
30 Mar 2022	55.60	55.74	53.18	53.46	50.97	2,869
29 Mar 2022	53.54	56.14	53.54	55.88	53.28	2,953
28 Mar 2022	52.50	53.90	52.22	53.40	50.91	4,538
25 Mar 2022	53.40	53.40	51.96	52.52	50.07	1,058
24 Mar 2022	55.24	55.24	53.10	53.58	51.08	2,077
23 Mar 2022	57.74	57.74	55.48	55.48	52.89	2,015
22 Mar 2022	56.94	57.58	56.50	57.58	54.90	1,530
21 Mar 2022	57.30	57.32	56.50	56.50	53.87	2,035
18 Mar 2022	58.32	58.32	57.14	57.16	54.50	20
17 Mar 2022	59.34	59.34	58.06	58.68	55.95	489
16 Mar 2022	57.78	58.80	57.28	58.52	55.79	1,255
15 Mar 2022	56.78	56.82	55.32	56.50	53.87	29,501
14 Mar 2022	56.60	58.56	56.48	57.66	54.97	1,816
11 Mar 2022	55.06	57.36	54.98	55.26	52.68	7,017
10 Mar 2022	55.96	56.18	55.08	55.08	52.51	1,976
09 Mar 2022	52.90	56.50	52.90	56.00	53.39	13,465
08 Mar 2022	50.18	54.00	50.00	52.80	50.34	3,450
07 Mar 2022	50.40	52.06	47.05	49.94	47.61	15,892
04 Mar 2022	53.48	53.96	51.00	51.76	49.35	14,363
03 Mar 2022	56.92	56.92	53.92	54.86	52.30	18,452
02 Mar 2022	55.22	56.56	55.00	56.28	53.66	885
01 Mar 2022	58.40	58.40	55.26	55.50	52.91	9,800
28 Feb 2022	57.46	58.40	55.54	57.26	54.59	12,998
25 Feb 2022	58.00	59.24	56.94	59.18	56.42	7,359
24 Feb 2022	58.72	58.72	55.78	57.96	55.26	15,118
23 Feb 2022	62.52	63.58	60.64	61.00	58.16	1,850
22 Feb 2022	62.20	63.46	61.20	62.38	59.47	18,274
21 Feb 2022	65.74	66.44	63.12	63.12	60.18	895
18 Feb 2022	65.80	66.68	65.46	65.46	62.41	417
17 Feb 2022	67.38	67.68	65.82	65.82	62.75	340
16 Feb 2022	66.32	68.08	66.32	67.18	64.05	2,137
15 Feb 2022	63.38	66.38	63.38	66.38	63.29	1,750
14 Feb 2022	63.50	64.52	63.22	63.50	60.54	13,999
11 Feb 2022	66.52	66.52	65.88	65.92	62.85	790
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.80(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1593-0.0018(-0.16%)

GBP/USD1.2103-0.0072(-0.59%)

BTC-GBP15,765.35-178.39(-1.12%)

HeidelbergCement AG (HEI.F)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.80(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1593
-0.0018(-0.16%)

GBP/USD
1.2103
-0.0072(-0.59%)

BTC-GBP
15,765.35
-178.39(-1.12%)