UK markets closed

HeidelbergCement AG (HEI.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
98.66-0.48 (-0.48%)
At close: 10:39AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202497.6698.6697.6698.6698.66100
25 Jul 202499.1499.1499.1499.1499.14-
24 Jul 2024101.35101.35101.35101.35101.35-
23 Jul 2024102.10102.10102.10102.10102.10-
22 Jul 2024101.00101.00101.00101.00101.00-
19 Jul 2024101.75101.85101.75101.85101.8550
18 Jul 2024101.85101.85101.85101.85101.85-
17 Jul 2024102.25102.25102.25102.25102.25-
16 Jul 2024100.40100.40100.40100.40100.40-
15 Jul 2024101.70101.70101.70101.70101.70100
12 Jul 202499.5499.9299.5499.9299.92200
11 Jul 202498.0298.0298.0298.0298.02-
10 Jul 202497.5097.5097.5097.5097.50-
09 Jul 202499.2299.2299.2299.2299.22-
08 Jul 202498.2298.2298.2298.2298.22-
05 Jul 202498.7298.7298.7298.7298.72-
04 Jul 202497.1297.1297.1297.1297.12-
03 Jul 202495.1895.1895.1895.1895.18-
02 Jul 202496.3696.3696.3696.3696.36-
01 Jul 202497.0297.0297.0297.0297.02-
28 Jun 202496.6096.6096.6096.6096.60-
27 Jun 202494.5894.5894.5894.5894.58-
26 Jun 202494.8894.8894.8894.8894.88-
25 Jun 202495.1095.1095.1095.1095.10-
24 Jun 202494.6694.6694.6694.6694.66-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...