UK markets closed

HeidelbergCement AG (HEI.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
89.88+0.38 (+0.42%)
At close: 08:16AM CET
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202489.8889.8889.8889.8889.88-
29 Feb 202488.5489.5088.5489.5089.50240
28 Feb 202486.7687.8886.7687.8887.8810
27 Feb 202486.1286.1286.1286.1286.12-
26 Feb 202484.5685.7084.5685.7085.70200
23 Feb 202485.9285.9285.9285.9285.92-
22 Feb 202489.1089.1087.3687.3687.3610
21 Feb 202487.3687.3687.3687.3687.36-
20 Feb 202487.0287.0287.0287.0287.02-
19 Feb 202485.1085.1085.1085.1085.10-
16 Feb 202482.6282.6282.6282.6282.62-
15 Feb 202482.4682.4682.4682.4682.46-
14 Feb 202482.7482.7482.7482.7482.74-
13 Feb 202483.3083.3083.3083.3083.30-
12 Feb 202483.5684.0083.5684.0084.0040
09 Feb 202484.9684.9684.9684.9684.96-
08 Feb 202486.8286.8286.8286.8286.82-
07 Feb 202486.1686.1686.1686.1686.16-
06 Feb 202485.7885.7885.7885.7885.78-
05 Feb 202485.5485.5485.5485.5485.54-
02 Feb 202485.5885.5885.5885.5885.58-
01 Feb 202485.6885.6885.6885.6885.68-
31 Jan 202487.3087.3087.3087.3087.30-
30 Jan 202485.5885.5885.5885.5885.58-
29 Jan 202483.6086.0083.6086.0086.0013
26 Jan 202483.5483.5483.5483.5483.54-
25 Jan 202482.7882.7882.7882.7882.78-
24 Jan 202482.0282.0282.0282.0282.02-
23 Jan 202484.4684.4684.4684.4684.46-
22 Jan 202483.3483.3483.3483.3483.34-
19 Jan 202483.7083.7083.7083.7083.70-
18 Jan 202483.8483.8483.8483.8483.84-
17 Jan 202482.7482.7482.7482.7482.74-
16 Jan 202483.8483.8483.7483.7483.743
15 Jan 202484.6484.6484.6484.6484.64-
12 Jan 202484.6484.6484.6484.6484.64-
11 Jan 202485.4285.4285.4285.4285.42-
10 Jan 202483.8283.8283.8283.8283.82-
09 Jan 202482.1482.1482.1482.1482.14-
08 Jan 202480.6080.6080.6080.6080.60-
05 Jan 202479.6679.8879.6679.8879.88125
04 Jan 202479.0879.0879.0879.0879.08-
03 Jan 202480.1280.1280.1280.1280.12-
02 Jan 202480.8880.8880.8880.8880.88-
29 Dec 202380.9480.9480.9480.9480.94-
28 Dec 202381.4481.4481.4481.4481.44-
27 Dec 202381.3681.3681.0281.0281.0250
22 Dec 202380.9480.9480.9480.9480.94-
21 Dec 202380.5280.9680.5280.9680.964
20 Dec 202381.3281.3481.3081.3481.34600
19 Dec 202380.1080.1080.1080.1080.10-
18 Dec 202381.1481.2881.1481.2881.28300
15 Dec 202381.5681.5681.5681.5681.56-
14 Dec 202380.6882.0280.6882.0282.0260
13 Dec 202379.7080.8879.7080.8880.8840
12 Dec 202378.6278.6278.6278.6278.62-
11 Dec 202378.0678.0678.0678.0678.06-
08 Dec 202377.1477.1477.1477.1477.14-
07 Dec 202375.5277.1075.5277.1077.1040
06 Dec 202375.4675.4675.4675.4675.46-
05 Dec 202375.1075.1075.1075.1075.10-
04 Dec 202375.3475.3475.3475.3475.34-
01 Dec 202374.9274.9274.9274.9274.92-
30 Nov 202374.0274.0274.0274.0274.02-
29 Nov 202373.0473.0473.0473.0473.04-
28 Nov 202372.1072.1072.1072.1072.10-
27 Nov 202372.4472.4672.4472.4672.46310
24 Nov 202371.8271.8271.8271.8271.82-
23 Nov 202372.0872.0872.0872.0872.08-
22 Nov 202371.9671.9671.9671.9671.96-
21 Nov 202370.8270.8270.8270.8270.82-
20 Nov 202371.1671.1671.1671.1671.16-
17 Nov 202370.7671.2070.7671.2071.2040
16 Nov 202371.4871.4871.4871.4871.48-
15 Nov 202372.4472.4472.4472.4472.44-
14 Nov 202370.4070.4070.4070.4070.40-
13 Nov 202370.1670.1670.1670.1670.16-
10 Nov 202369.4469.4469.4469.4469.44-
09 Nov 202368.7868.7868.7868.7868.78-
08 Nov 202368.2268.2268.2268.2268.22-
07 Nov 202367.1467.1467.1467.1467.14-
06 Nov 202367.7067.7067.7067.7067.70-
03 Nov 202368.1068.1068.1068.1068.10-
02 Nov 202369.6069.6069.6069.6069.60-
01 Nov 202368.7468.7468.7468.7468.74-
31 Oct 202368.8268.8268.8268.8268.82-
30 Oct 202367.6267.6267.6267.6267.62-
27 Oct 202367.1067.1065.9465.9465.9450
26 Oct 202367.1667.1667.1667.1667.16-
25 Oct 202367.4467.8267.4467.8267.8275
24 Oct 202367.4467.4467.4467.4467.44-
23 Oct 202366.4266.4266.4266.4266.42-
20 Oct 202369.9269.9269.9269.9269.92-
19 Oct 202371.2671.2671.2671.2671.26-
18 Oct 202374.0074.0074.0074.0074.00-
17 Oct 202374.0674.0674.0674.0674.06-
16 Oct 202373.6273.6273.6273.6273.62-
13 Oct 202373.1473.1473.1473.1473.14-
12 Oct 202373.1673.1673.1673.1673.16-
11 Oct 202372.9072.9072.9072.9072.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...