UK markets closed

HeidelbergCement AG (HEI.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
93.56-2.64 (-2.74%)
At close: 03:12PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202495.8695.8693.5693.5693.56100
20 Jun 202496.2096.2096.2096.2096.20-
19 Jun 202495.8495.8495.8495.8495.84-
18 Jun 202496.9496.9496.9496.9496.94-
17 Jun 202495.6495.6495.6495.6495.64-
14 Jun 202497.4297.4297.4297.4297.42-
13 Jun 202499.2099.2097.7897.7897.78200
12 Jun 202496.9496.9496.9496.9496.94-
11 Jun 202495.7295.7295.7295.7295.72-
10 Jun 202495.0695.0695.0695.0695.06-
07 Jun 202495.0095.0095.0095.0095.00-
06 Jun 202494.8094.8094.8094.8094.80-
05 Jun 202494.4894.7894.4894.7894.7810
04 Jun 202495.6295.6295.6295.6295.62-
03 Jun 202496.2296.2296.2296.2296.22-
31 May 202496.4696.4696.4696.4696.46-
30 May 202496.4896.4896.4896.4896.48-
29 May 202497.8497.8497.8497.8497.84-
28 May 202499.7699.7699.7699.7699.76-
27 May 202499.5699.5699.5699.5699.56-
24 May 202498.7098.7098.7098.7098.70-
23 May 202497.1897.1897.1897.1897.18-
22 May 202497.5697.5697.5697.5697.56-
21 May 202498.3898.3898.3898.3898.38-
20 May 202498.1698.1698.1698.1698.16-
17 May 202497.0298.1297.0298.1298.12100
17 May 20243 Dividend
16 May 2024102.35102.35102.35102.3599.35-
15 May 2024101.85101.85101.85101.8598.86-
14 May 2024102.20102.20102.20102.2099.20-
13 May 2024102.95102.95102.95102.9599.932
10 May 202499.8699.8699.8699.8696.93-
09 May 202497.7097.7097.4497.4494.5810
08 May 202498.2098.2098.2098.2095.32-
07 May 202497.4097.4095.5095.5092.7015
06 May 202495.6895.6895.6895.6892.88-
03 May 202494.8694.8694.8694.8692.08-
02 May 202494.6694.6694.6694.6691.89-
30 Apr 202496.3696.3696.0496.0493.2211
29 Apr 202494.9294.9294.9294.9292.14-
26 Apr 202493.5293.5293.5293.5290.78-
25 Apr 202493.6693.6693.6693.6690.91-
24 Apr 202493.8493.8493.8493.8491.09-
23 Apr 202492.7892.7892.7892.7890.06-
22 Apr 202492.9092.9092.3892.3889.6770
19 Apr 202493.1093.1093.1093.1090.37-
18 Apr 202495.7295.7295.7295.7292.91-
17 Apr 202495.4695.4695.4695.4692.66-
16 Apr 202497.3697.3695.5495.5492.74500
15 Apr 202496.3296.3296.3296.3293.50-
12 Apr 202496.5496.5496.5496.5493.71-
11 Apr 202496.2696.5096.2696.5093.675
10 Apr 202496.1296.1296.1296.1293.30-
09 Apr 202499.0299.0299.0299.0296.12-
08 Apr 202497.8499.4697.8499.4696.541
05 Apr 202497.4297.4297.4297.4294.56-
04 Apr 202499.5299.5299.5299.5296.60-
03 Apr 202499.3899.3898.5098.5095.61150
02 Apr 2024101.95101.95100.50100.5097.5565
28 Mar 2024101.30101.30101.30101.3098.33-
27 Mar 2024101.10101.10101.10101.1098.14-
26 Mar 202499.8499.8499.8499.8496.91-
25 Mar 2024100.50100.50100.50100.5097.5573
22 Mar 202497.6897.6897.6897.6894.82-
21 Mar 202494.7494.7494.7494.7491.96-
20 Mar 202493.4093.4093.4093.4090.66-
19 Mar 202492.0292.0292.0292.0289.32-
18 Mar 202492.7892.7892.7892.7890.06-
15 Mar 202492.1292.1292.1292.1289.42-
14 Mar 202492.4492.4492.4492.4489.73-
13 Mar 202491.8291.8291.8291.8289.13-
12 Mar 202489.2689.2689.2689.2686.64-
11 Mar 202489.2289.2289.2289.2286.60-
08 Mar 202489.4489.8089.4489.8087.17260
07 Mar 202487.2887.2887.2887.2884.72-
06 Mar 202487.7287.7287.4287.4284.8650
05 Mar 202488.8088.8087.9287.9285.3480
04 Mar 202489.5089.5089.5089.5086.88-
01 Mar 202489.8889.8889.8889.8887.25-
29 Feb 202488.5489.5088.5489.5086.88240
28 Feb 202486.7687.8886.7687.8885.3010
27 Feb 202486.1286.1286.1286.1283.60-
26 Feb 202484.5685.7084.5685.7083.19200
23 Feb 202485.9285.9285.9285.9283.40-
22 Feb 202489.1089.1087.3687.3684.8010
21 Feb 202487.3687.3687.3687.3684.80-
20 Feb 202487.0287.0287.0287.0284.47-
19 Feb 202485.1085.1085.1085.1082.61-
16 Feb 202482.6282.6282.6282.6280.20-
15 Feb 202482.4682.4682.4682.4680.04-
14 Feb 202482.7482.7482.7482.7480.31-
13 Feb 202483.3083.3083.3083.3080.86-
12 Feb 202483.5684.0083.5684.0081.5440
09 Feb 202484.9684.9684.9684.9682.47-
08 Feb 202486.8286.8286.8286.8284.28-
07 Feb 202486.1686.1686.1686.1683.63-
06 Feb 202485.7885.7885.7885.7883.27-
05 Feb 202485.5485.5485.5485.5483.03-
02 Feb 202485.5885.5885.5885.5883.07-
01 Feb 202485.6885.6885.6885.6883.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...