UK markets closed

HeidelbergCement AG (HEI.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
94.70+0.30 (+0.32%)
At close: 09:59PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202494.9095.0694.4694.7094.70668
30 Apr 202496.2496.5094.4094.4094.401,813
29 Apr 202495.0696.4694.9096.3096.302,711
26 Apr 202493.4295.3893.4294.9294.925,000
25 Apr 202493.6494.4292.0693.0693.0611,960
24 Apr 202493.9094.1492.8693.3293.32498
23 Apr 202493.0093.7892.5693.7093.701,348
22 Apr 202492.9893.4690.9492.7092.702,676
19 Apr 202493.1694.1492.6492.7892.783,161
18 Apr 202496.0896.0893.0893.8293.821,292
17 Apr 202495.6497.2895.4295.7295.724,486
16 Apr 202497.2097.6695.1495.6495.64835
15 Apr 202496.2099.1696.2097.3897.383,893
12 Apr 202496.5097.5295.8696.2896.281,635
11 Apr 202496.2896.5295.1096.3496.341,024
10 Apr 202496.0897.4093.7296.1496.146,027
09 Apr 202499.1099.2296.0296.3296.324,147
08 Apr 202497.9499.2297.9299.1899.182,744
05 Apr 202497.4098.6696.4898.0098.008,793
04 Apr 202499.54100.0597.3897.6297.623,467
03 Apr 202499.1899.7498.3099.2899.283,881
02 Apr 2024101.40102.2099.0499.4499.442,755
28 Mar 2024101.35102.40101.00101.90101.906,281
27 Mar 2024101.30102.05100.65101.20101.201,369
26 Mar 202499.98101.8599.84101.10101.103,327
25 Mar 2024100.25101.5099.80100.00100.005,237
22 Mar 202497.9099.3297.6898.9698.961,689
21 Mar 202494.7498.1894.7497.8497.848,176
20 Mar 202493.5294.4092.8694.4094.40417
19 Mar 202492.0493.7492.0293.5693.561,041
18 Mar 202492.9492.9492.0292.0892.081,500
15 Mar 202492.0893.4092.0892.9092.909,859
14 Mar 202492.5892.6691.8892.1492.141,131
13 Mar 202491.7292.8291.2692.5492.542,353
12 Mar 202489.3491.9489.1491.7491.742,572
11 Mar 202489.3489.8888.2289.2289.22844
08 Mar 202489.5090.3289.4289.4489.441,424
07 Mar 202487.4089.7487.1689.6889.681,268
06 Mar 202487.7888.2286.5487.6487.642,728
05 Mar 202488.9089.0887.2887.4887.481,428
04 Mar 202489.8890.1688.5889.2089.203,279
01 Mar 202489.7490.5089.2289.8489.843,658
29 Feb 202488.4689.8288.4689.7689.762,144
28 Feb 202486.4288.6086.4288.4488.443,784
27 Feb 202486.0887.5685.8886.6286.623,090
26 Feb 202484.5686.6684.4286.2086.201,790
23 Feb 202485.9086.7484.0084.7884.782,934
22 Feb 202488.8890.0085.6885.9485.943,912
21 Feb 202487.4889.6486.8688.5888.582,670
20 Feb 202487.3087.8886.7487.4087.403,703
19 Feb 202485.3686.5084.5686.2886.285,376
16 Feb 202482.9685.5682.6284.9884.981,661
15 Feb 202482.3282.9682.3082.8282.824,201
14 Feb 202482.7083.5282.0482.4482.44985
13 Feb 202483.4283.8482.2882.7282.72276
12 Feb 202483.6684.1683.2483.6283.621,826
09 Feb 202484.9685.1483.1883.5483.543,230
08 Feb 202486.8887.7284.1685.1285.121,961
07 Feb 202486.1087.4885.8086.7486.742,070
06 Feb 202485.6286.8085.6286.3886.38458
05 Feb 202485.5085.8285.0085.6485.64520
02 Feb 202485.5486.2085.1485.6685.663,134
01 Feb 202485.3886.2684.6685.4285.42622
31 Jan 202487.0687.6685.2885.3285.322,719
30 Jan 202485.3487.6685.1487.3287.324,333
29 Jan 202482.8886.0482.8885.4885.484,200
26 Jan 202483.4483.6882.9483.0683.06675
25 Jan 202482.8083.7482.5883.5683.56383
24 Jan 202482.2683.5881.6482.7282.72463
23 Jan 202484.4485.0481.6281.7681.765,132
22 Jan 202483.1484.7083.1484.2684.262,170
19 Jan 202483.7284.5682.7883.2483.242,570
18 Jan 202483.8684.4883.4683.8483.842,940
17 Jan 202483.0483.8082.1083.6283.622,462
16 Jan 202483.8884.4683.3283.6483.642,901
15 Jan 202485.3685.5884.2684.4684.461,325
12 Jan 202484.8285.7284.6884.9084.903,578
11 Jan 202485.7686.1084.3084.8884.881,246
10 Jan 202483.7485.4883.5285.1485.147,556
09 Jan 202482.4083.4281.8683.1283.123,036
08 Jan 202480.5482.5080.5482.5082.502,750
05 Jan 202479.6881.3879.6480.7680.761,022
04 Jan 202479.2280.3279.0479.9279.921,264
03 Jan 202480.1480.6078.6078.9078.903,275
02 Jan 202481.0281.7480.1480.2480.241,865
29 Dec 202380.7081.3680.7080.9080.90736
28 Dec 202381.4881.4880.5880.5880.582,684
27 Dec 202381.3481.7480.7081.3281.324,860
22 Dec 202380.9481.5680.8081.2881.28728
21 Dec 202380.7481.2080.5081.2081.201,237
20 Dec 202381.3481.8080.5080.5080.501,349
19 Dec 202380.1481.7080.1081.1681.162,487
18 Dec 202381.5681.5880.1280.1880.183,853
15 Dec 202381.4282.7081.4281.6881.683,715
14 Dec 202380.4482.5080.4481.2881.288,523
13 Dec 202379.7081.0279.3280.4280.423,412
12 Dec 202378.5480.0078.5479.7279.723,847
11 Dec 202377.9478.7277.8078.3278.323,613
08 Dec 202377.2078.2877.1677.9277.924,442
07 Dec 202376.0277.3275.5877.2877.285,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...