UK markets open in 3 hours 56 minutes

HeidelbergCement AG (HLBZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
103.57+1.12 (+1.09%)
At close: 12:26PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024103.57103.57103.57103.57103.57-
20 May 2024103.57103.57103.57103.57103.57100
17 May 2024102.45102.45102.45102.45102.45100
17 May 20243.261 Dividend
16 May 2024113.04113.18113.04113.18109.92200
15 May 2024114.50114.50114.50114.50111.20100
14 May 202499.9399.9399.9399.9397.05-
13 May 202499.9399.9399.9399.9397.05-
10 May 202499.9399.9399.9399.9397.05-
09 May 202499.9399.9399.9399.9397.05-
08 May 202499.9399.9399.9399.9397.05-
07 May 202499.9399.9399.9399.9397.052,100
06 May 202499.9399.9399.9399.9397.05-
03 May 202499.9399.9399.9399.9397.05-
02 May 202499.9399.9399.9399.9397.05-
01 May 202499.9399.9399.9399.9397.05-
30 Apr 202499.9399.9399.9399.9397.05-
29 Apr 202499.9399.9399.9399.9397.05-
26 Apr 202499.9399.9399.9399.9397.05-
25 Apr 202499.9399.9399.9399.9397.05-
24 Apr 202499.9399.9399.9399.9397.05-
23 Apr 202499.7899.9399.7899.9397.05200
22 Apr 2024103.96103.96103.96103.96100.96-
19 Apr 2024103.96103.96103.96103.96100.96400
18 Apr 2024103.96103.96103.96103.96100.96-
17 Apr 2024103.96103.96103.96103.96100.96-
16 Apr 2024103.96103.96103.96103.96100.96-
15 Apr 2024103.59103.96103.59103.96100.96400
12 Apr 2024105.45105.45105.45105.45102.41-
11 Apr 2024105.45105.45105.45105.45102.41-
10 Apr 2024105.45105.45105.45105.45102.41100
09 Apr 2024106.87106.87106.87106.87103.79-
08 Apr 2024106.87106.87106.87106.87103.79-
05 Apr 2024106.87106.87106.87106.87103.79-
04 Apr 2024106.87106.87106.87106.87103.79-
03 Apr 2024106.87106.87106.87106.87103.79-
02 Apr 2024106.92106.94106.87106.87103.79500
01 Apr 2024110.75110.75110.75110.75107.56-
28 Mar 2024110.75110.75110.75110.75107.56-
27 Mar 2024110.75110.75110.75110.75107.56100
26 Mar 2024109.88109.88109.88109.88106.71100
25 Mar 2024100.68100.68100.68100.6897.78-
22 Mar 2024100.68100.68100.68100.6897.78-
21 Mar 2024100.68100.68100.68100.6897.78-
20 Mar 2024100.68100.68100.68100.6897.78-
19 Mar 2024100.68100.68100.68100.6897.78400
18 Mar 2024100.68100.68100.68100.6897.78100
15 Mar 2024100.98100.98100.98100.9898.07-
14 Mar 2024100.61100.98100.61100.9898.07200
13 Mar 202492.7592.7592.7592.7590.08-
12 Mar 202492.7592.7592.7592.7590.08-
11 Mar 202492.7592.7592.7592.7590.08-
08 Mar 202492.7592.7592.7592.7590.08-
07 Mar 202492.7592.7592.7592.7590.08-
06 Mar 202492.7592.7592.7592.7590.08-
05 Mar 202492.7592.7592.7592.7590.08-
04 Mar 202492.7592.7592.7592.7590.082,000
01 Mar 202492.7592.7592.7592.7590.08-
29 Feb 202492.7592.7592.7592.7590.08-
28 Feb 202492.7592.7592.7592.7590.08-
27 Feb 202492.7592.7592.7592.7590.08-
26 Feb 202492.7592.7592.7592.7590.08100
23 Feb 202495.3395.3395.3395.3392.58-
22 Feb 202495.3395.3395.3395.3392.58-
21 Feb 202497.0597.0595.3395.3392.58100
20 Feb 202493.6593.6593.6593.6590.95300
16 Feb 202487.5087.5087.5087.5084.98-
15 Feb 202487.5087.5087.5087.5084.98-
14 Feb 202488.1188.1187.5087.5084.98100
13 Feb 202490.7390.7390.7390.7388.12-
12 Feb 202490.7390.7390.7390.7388.12-
09 Feb 202490.7390.7390.7390.7388.12100
08 Feb 202490.8590.8590.8590.8588.23100
07 Feb 202491.5091.5091.5091.5088.86-
06 Feb 202491.5091.5091.5091.5088.86-
05 Feb 202491.5091.5091.5091.5088.86-
02 Feb 202491.5091.5091.5091.5088.862,100
01 Feb 202493.1593.1593.1593.1590.47-
31 Jan 202493.1593.1593.1593.1590.47800
30 Jan 202494.9095.1593.6395.1592.41100
29 Jan 202489.6089.6089.6089.6087.02-
26 Jan 202489.6089.6089.6089.6087.02-
25 Jan 202489.6089.6089.6089.6087.022,200
24 Jan 202491.1091.1091.1091.1088.48-
23 Jan 202491.1091.1091.1091.1088.48-
22 Jan 202491.1091.1091.1091.1088.48-
19 Jan 202491.1091.1091.1091.1088.48-
18 Jan 202491.1091.1091.1091.1088.481,000
17 Jan 202491.8591.8591.8591.8589.20-
16 Jan 202491.8591.8591.8591.8589.20-
12 Jan 202491.8591.8591.8591.8589.20-
11 Jan 202491.8591.8591.8591.8589.20-
10 Jan 202491.8591.8591.8591.8589.20100
09 Jan 202479.9079.9079.9079.9077.60-
08 Jan 202490.2090.2090.2090.2087.601,300
05 Jan 202479.9079.9079.9079.9077.60-
04 Jan 202479.9079.9079.9079.9077.60-
03 Jan 202479.9079.9079.9079.9077.60-
02 Jan 202479.9079.9079.9079.9077.60-
29 Dec 202379.9079.9079.9079.9077.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...