Heidelberg Materials AG (HEID.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 04:19PM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 20 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 17 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 17 May 2024 | 3 Dividend | |||||
| 16 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 99.80 | - |
| 15 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 99.80 | 31 |
| 14 May 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 99.14 | - |
| 13 May 2024 | 102.40 | 102.40 | 102.13 | 102.13 | 99.14 | 205 |
| 10 May 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 99.22 | 46 |
| 09 May 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 93.54 | - |
| 08 May 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 93.54 | - |
| 07 May 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 93.54 | 115 |
| 03 May 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 92.52 | 100 |
| 02 May 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
| 01 May 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
| 30 Apr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
| 29 Apr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
| 26 Apr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
| 25 Apr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | 121 |
| 24 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.57 | - |
| 23 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.57 | - |
| 22 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.57 | - |
| 19 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.57 | - |
| 18 Apr 2024 | 94.42 | 94.42 | 94.26 | 94.32 | 91.57 | 222 |
| 17 Apr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 95.22 | - |
| 16 Apr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 95.22 | - |
| 15 Apr 2024 | 98.15 | 98.15 | 98.08 | 98.08 | 95.22 | 230 |
| 12 Apr 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 93.65 | - |
| 11 Apr 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 93.65 | - |
| 10 Apr 2024 | 94.30 | 96.47 | 94.30 | 96.47 | 93.65 | 460 |
| 09 Apr 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 93.24 | 48 |
| 08 Apr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 96.18 | - |
| 05 Apr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 96.18 | - |
| 04 Apr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 96.18 | - |
| 03 Apr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 96.18 | 112 |
| 02 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.64 | - |
| 28 Mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.64 | - |
| 27 Mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.64 | 18 |
| 26 Mar 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 98.49 | 11 |
| 25 Mar 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 97.32 | 197 |
| 22 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 90.77 | - |
| 21 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 90.77 | - |
| 20 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 90.77 | 51 |
| 19 Mar 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 90.56 | 11 |
| 18 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
| 15 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
| 14 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
| 13 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
| 12 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
| 11 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
| 08 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | 122 |
| 07 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | - |
| 06 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | - |
| 05 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | - |
| 04 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | - |
| 01 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | 52 |
| 29 Feb 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 84.39 | - |
| 28 Feb 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 84.39 | - |
| 27 Feb 2024 | 85.95 | 87.52 | 85.95 | 86.93 | 84.39 | 259 |
| 26 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 23 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 22 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 21 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 20 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 19 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 16 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 15 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 14 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 13 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 12 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 09 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 08 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 07 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 06 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 05 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 02 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 01 Feb 2024 | 85.04 | 85.04 | 85.03 | 85.03 | 82.55 | 132 |
| 31 Jan 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 84.58 | - |
| 30 Jan 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 84.58 | 11 |
| 29 Jan 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 83.56 | 27 |
| 26 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.51 | - |
| 25 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.51 | - |
| 24 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.51 | - |
| 23 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.51 | 1 |
| 22 Jan 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 81.88 | - |
| 19 Jan 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 81.88 | - |
| 18 Jan 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 81.88 | - |
| 17 Jan 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 81.88 | - |
| 16 Jan 2024 | 83.73 | 84.34 | 83.73 | 84.34 | 81.88 | 111 |
| 15 Jan 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.09 | - |
| 12 Jan 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.09 | - |
| 11 Jan 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.09 | - |
| 10 Jan 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.09 | - |
| 09 Jan 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.09 | - |
| 08 Jan 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.09 | - |
| 05 Jan 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.09 | - |
| 04 Jan 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.09 | - |
| 03 Jan 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.09 | - |
| 02 Jan 2024 | 81.55 | 81.60 | 80.19 | 80.44 | 78.09 | 645 |
| 29 Dec 2023 | 77.71 | 77.71 | 77.71 | 77.71 | 75.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.