UK markets closed

HeidelbergCement AG (HEI.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
98.38+0.22 (+0.22%)
At close: 08:16AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202498.3898.3898.3898.3898.38100
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-
31 Jan 202487.3087.3087.3087.3084.74-
30 Jan 202485.5885.5885.5885.5883.07-
29 Jan 202483.6086.0083.6086.0083.4813
26 Jan 202483.5483.5483.5483.5481.09-
25 Jan 202482.7882.7882.7882.7880.35-
24 Jan 202482.0282.0282.0282.0279.62-
23 Jan 202484.4684.4684.4684.4681.98-
22 Jan 202483.3483.3483.3483.3480.90-
19 Jan 202483.7083.7083.7083.7081.25-
18 Jan 202483.8483.8483.8483.8481.38-
17 Jan 202482.7482.7482.7482.7480.31-
16 Jan 202483.8483.8483.7483.7481.293
15 Jan 202484.6484.6484.6484.6482.16-
12 Jan 202484.6484.6484.6484.6482.16-
11 Jan 202485.4285.4285.4285.4282.92-
10 Jan 202483.8283.8283.8283.8281.36-
09 Jan 202482.1482.1482.1482.1479.73-
08 Jan 202480.6080.6080.6080.6078.24-
05 Jan 202479.6679.8879.6679.8877.54125
04 Jan 202479.0879.0879.0879.0876.76-
03 Jan 202480.1280.1280.1280.1277.77-
02 Jan 202480.8880.8880.8880.8878.51-
29 Dec 202380.9480.9480.9480.9478.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...