Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Heidelberg Materials AG (0MG2.IL)

178.88
+5.62
+(3.25%)
At close: May 2 at 5:29:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025176.90180.35176.10178.88178.8899,481
May 1, 2025173.25173.25173.25173.25173.25-
Apr 30, 2025174.60175.40170.00173.25173.252,340
Apr 29, 2025173.68176.00172.85173.77173.7731,940
Apr 28, 2025172.98175.30171.30174.70174.7031,174
Apr 25, 2025168.70173.00168.65172.73172.739,559
Apr 24, 2025164.07166.75162.80166.00166.001,174
Apr 23, 2025166.10166.05163.25164.60164.603,869
Apr 22, 2025159.70162.20158.75162.40162.402,240
Apr 17, 2025165.23165.50158.85161.05161.05162,321
Apr 16, 2025163.38165.65162.25165.65165.6540,931
Apr 15, 2025159.05167.00159.00165.88165.885,855
Apr 14, 2025159.38159.92157.55158.75158.7516,647
Apr 11, 2025156.50157.25150.70154.45154.4526,936
Apr 10, 2025175.25175.95153.90155.40155.40106,212
Apr 9, 2025147.80151.10144.40148.55148.55179,621
Apr 8, 2025149.90154.45147.20152.57152.57136,787
Apr 7, 2025135.65150.80135.00143.05143.0538,591
Apr 4, 2025158.55158.80147.35151.10151.1049,585
Apr 3, 2025157.80162.25157.75159.75159.7572,897
Apr 2, 2025162.13164.95160.10164.20164.2036,895
Apr 1, 2025158.82161.80158.05161.75161.7581,581
Mar 31, 2025160.02160.65156.20157.88157.8867,089
Mar 28, 2025165.27167.25161.65162.48162.4880,340
Mar 27, 2025172.20174.38165.48166.98166.98158,462
Mar 26, 2025182.20182.20176.85177.90177.90413,474
Mar 25, 2025178.30180.25176.30179.30179.30415,367
Mar 24, 2025177.70178.70176.05177.10177.10348,071
Mar 21, 2025176.35177.00173.60176.20176.20199,122
Mar 20, 2025180.52180.95174.50176.80176.80327,467
Mar 19, 2025173.13179.70172.60179.65179.65107,437
Mar 18, 2025178.25179.40172.40173.70173.70313,859
Mar 17, 2025174.32176.55172.10175.57175.57351,670
Mar 14, 2025166.20175.75164.75174.10174.10228,539
Mar 13, 2025161.65166.65161.05166.23166.23182,604
Mar 12, 2025159.85166.18159.10163.43163.43238,232
Mar 11, 2025160.63163.05157.00157.25157.2571,815
Mar 10, 2025166.98167.25156.45160.50160.50132,008
Mar 7, 2025167.02169.75164.25167.05167.05227,059
Mar 6, 2025171.88176.95168.95169.73169.73191,905
Mar 5, 2025155.13166.65141.75166.05166.0586,483
Mar 4, 2025147.55147.55140.80142.20142.2058,350
Mar 3, 2025146.38149.90144.65149.55149.5590,747
Feb 28, 2025143.35145.40142.50144.25144.25157,077
Feb 27, 2025145.82146.80141.75143.43143.43117,489
Feb 26, 2025144.52148.60144.50147.52147.52663,107
Feb 25, 2025131.98144.55130.95142.18142.1879,320
Feb 24, 2025139.02139.70135.85136.77136.7774,036
Feb 21, 2025138.50140.60137.30138.55138.5517,710
Feb 20, 2025141.38141.80136.50137.30137.3073,577
Feb 19, 2025143.60146.00139.70140.45140.45124,138
Feb 18, 2025147.63150.55147.15149.35149.3555,748
Feb 17, 2025146.95147.55145.55146.95146.95105,260
Feb 14, 2025145.73148.35145.65146.43146.4389,113
Feb 13, 2025149.60150.20142.95146.10146.1075,791
Feb 12, 2025144.85146.05141.50144.15144.1567,890
Feb 11, 2025145.73146.85144.45145.05145.05100,122
Feb 10, 2025145.50146.30144.70145.80145.8050,133
Feb 7, 2025145.00146.00143.40145.70145.7014,149
Feb 6, 2025137.93144.20137.20144.13144.13587,246
Feb 5, 2025134.60136.60133.55136.35136.3547,651
Feb 4, 2025135.73136.20134.10134.80134.80597,088
Feb 3, 2025133.68136.25133.40135.30135.3022,654
Jan 31, 2025137.18137.55135.75136.45136.4531,107
Jan 30, 2025135.90137.90135.15136.43136.4328,294
Jan 29, 2025135.63136.20134.65134.93134.9317,346
Jan 28, 2025134.57134.90132.40134.90134.9028,131
Jan 27, 2025135.75136.20134.05135.00135.0094,935
Jan 24, 2025135.20137.25134.95137.10137.10289,202
Jan 23, 2025132.13134.70131.25134.20134.2023,793
Jan 22, 2025132.68133.90131.65133.73133.7324,388
Jan 21, 2025130.00132.50128.85131.50131.50146,949
Jan 20, 2025129.68130.65128.52130.63130.6370,888
Jan 17, 2025126.45129.65126.40129.10129.1028,566
Jan 16, 2025127.30127.55124.95125.40125.40166,765
Jan 15, 2025123.50127.55123.45127.47127.4750,851
Jan 14, 2025124.22125.00123.45124.63124.6315,429
Jan 13, 2025125.30125.25122.85123.30123.3047,097
Jan 10, 2025128.10128.20125.80125.28125.28113,512
Jan 9, 2025124.32127.85123.70127.65127.6534,081
Jan 8, 2025122.82126.10122.90125.20125.2077,262
Jan 7, 2025122.25123.95120.40121.43121.4327,812
Jan 6, 2025120.07122.65119.40122.10122.1012,930
Jan 3, 2025120.28120.60119.55120.03120.0313,541
Jan 2, 2025120.13120.65118.95120.30120.3019,683
Dec 31, 2024119.38119.38119.38119.38119.38-
Dec 30, 2024119.28119.70119.10119.38119.3811,452
Dec 27, 2024120.18120.90119.40119.38119.385,762
Dec 24, 2024119.95119.95119.95119.95119.95-
Dec 23, 2024119.43120.55118.95119.95119.9517,419
Dec 20, 2024119.10119.65117.85119.22119.2247,247
Dec 19, 2024121.03122.05119.55120.40120.4036,103
Dec 18, 2024122.55123.85122.10123.20123.2051,589
Dec 17, 2024123.32123.45122.25123.10123.1063,208
Dec 16, 2024125.05125.45123.15123.85123.8554,408
Dec 13, 2024125.53126.30124.90125.30125.30285,292
Dec 12, 2024126.53127.10125.35125.45125.4562,390
Dec 11, 2024123.25126.90122.00126.35126.35203,783
Dec 10, 2024121.95124.60121.90123.88123.8836,323
Dec 9, 2024122.93123.25121.85122.60122.60179,075
Dec 6, 2024123.53123.60122.05122.57122.57265,674
Dec 5, 2024121.07123.65121.00123.43123.4344,100
Dec 4, 2024124.38124.75120.65121.00121.0085,731
Dec 3, 2024120.43124.05120.25123.45123.45124,497
Dec 2, 2024119.32120.70119.20119.75119.75110,625
Nov 29, 2024119.07119.75118.15119.30119.3077,059
Nov 28, 2024118.43119.40117.90119.13119.1338,574
Nov 27, 2024118.53118.70117.00117.20117.2034,859
Nov 26, 2024118.72119.10117.80118.38118.38120,343
Nov 25, 2024119.88120.40119.20119.90119.9030,473
Nov 22, 2024118.78119.15117.45118.75118.7527,666
Nov 21, 2024118.40118.45117.25118.30118.3041,524
Nov 20, 2024120.18120.50118.15118.53118.53131,912
Nov 19, 2024118.15118.50115.60117.55117.5524,262
Nov 18, 2024118.28118.40117.40118.00118.0068,947
Nov 15, 2024118.07119.05117.15118.13118.1363,610
Nov 14, 2024118.25119.10117.25119.05119.0557,581
Nov 13, 2024118.70120.05117.60118.60118.60191,303
Nov 12, 2024120.88121.35118.00118.30118.3036,307
Nov 11, 2024117.82121.85117.15120.95120.95288,429
Nov 8, 2024114.63117.10113.35116.47116.4798,198
Nov 7, 2024112.07116.90108.50114.80114.8090,835
Nov 6, 2024108.38110.95106.17107.88107.8897,170
Nov 5, 2024102.75105.15102.20104.72104.7222,442
Nov 4, 2024102.07102.85101.95102.50102.5012,232
Nov 1, 2024101.38102.75101.40102.57102.5762,629
Oct 31, 2024100.68101.57100.20101.32101.3232,188
Oct 30, 2024100.57101.6599.46101.20101.2016,355
Oct 29, 2024101.47102.35100.65100.85100.8517,805
Oct 28, 202499.82101.1599.76100.65100.6556,353
Oct 25, 202496.8199.6296.7499.1799.1717,695
Oct 24, 202497.3397.8096.8897.3397.3312,638
Oct 23, 202497.7298.2097.3297.5997.597,378
Oct 22, 202497.6698.3697.2298.2998.2968,698
Oct 21, 202498.5599.0097.9498.1498.1476,063
Oct 18, 202498.2998.9097.4898.6398.634,731
Oct 17, 202496.3898.9596.3898.7798.77165,345
Oct 16, 202496.1797.1596.1696.6696.6641,273
Oct 15, 202498.8498.8696.8097.2697.26120,343
Oct 14, 202498.1098.6897.8697.9497.9492,287
Oct 11, 202498.4998.5497.4297.5897.5849,095
Oct 10, 202499.2199.2697.6498.2798.2785,690
Oct 9, 202496.7099.1695.9699.1999.1957,539
Oct 8, 202498.0698.3496.1096.5896.58213,696
Oct 7, 2024100.32100.7597.1298.7598.7517,075
Oct 4, 202496.5198.4896.5097.7197.7114,917
Oct 3, 202496.9296.9695.5096.2296.2215,538
Oct 2, 202497.3998.1496.5697.5597.5559,609
Oct 1, 202498.1299.0496.2696.7696.7685,329
Sep 30, 202498.4998.9697.6098.0798.0773,216
Sep 27, 2024100.63100.7598.4498.6498.6421,007
Sep 26, 202499.21100.5599.16100.03100.03379,700
Sep 25, 202496.6198.3096.6098.2898.28126,394
Sep 24, 202499.0499.0296.7896.8496.84157,835
Sep 23, 202498.8099.2297.7698.0998.0943,008
Sep 20, 202499.8799.9098.4498.5198.5142,862
Sep 19, 202497.08100.0096.9899.6899.6879,253
Sep 18, 202495.5395.8494.8095.4995.4915,925
Sep 17, 202494.0495.9894.0495.4795.47142,652
Sep 16, 202492.8193.9892.4893.7693.7689,785
Sep 13, 202492.5693.6092.5093.0993.0960,979
Sep 12, 202491.5892.8091.2692.3392.3323,904
Sep 11, 202491.2992.3090.2290.6290.62109,155
Sep 10, 202491.1291.5890.3090.6390.6384,482
Sep 9, 202491.4892.7891.3692.0792.0774,062
Sep 6, 202491.4992.8490.7290.9090.9039,805
Sep 5, 202492.2793.4891.8292.4692.46143,177
Sep 4, 202492.8093.4692.1692.6492.6421,207
Sep 3, 202496.3896.7493.7694.4494.4473,153
Sep 2, 202496.0396.3495.1096.3496.3445,704
Aug 30, 202495.4395.8494.9495.5195.5131,044
Aug 29, 202494.8095.4694.4895.1795.1717,809
Aug 28, 202494.4394.4893.1294.3594.3524,151
Aug 27, 202494.1794.8293.7294.3294.3286,272
Aug 23, 202492.9494.6492.8494.6394.6321,609
Aug 22, 202491.6692.6891.6492.0792.07136,189
Aug 21, 202490.9491.9290.8291.9191.9130,855
Aug 20, 202491.2191.7690.4891.0091.0010,435
Aug 19, 202491.0191.5890.3891.1191.1154,147
Aug 16, 202490.5291.1290.0890.4890.4856,601
Aug 15, 202489.2390.3088.5089.8589.8567,651
Aug 14, 202488.5989.1288.2888.8188.8121,156
Aug 13, 202488.0488.5287.4687.5487.54188,891
Aug 12, 202488.6888.9087.5687.5487.5411,132
Aug 9, 202488.0988.9887.7888.6488.6410,564
Aug 8, 202487.7188.6687.5888.3488.3415,546
Aug 7, 202486.7289.5886.5688.2988.2923,230
Aug 6, 202489.0889.1686.4086.5486.5425,768
Aug 5, 202486.9188.7485.6288.2188.21170,205
Aug 2, 202492.3892.4089.4689.7589.75139,845
Aug 1, 202494.9795.6693.6893.6993.6926,329
Jul 31, 202498.4998.5096.2096.5296.52174,476
Jul 30, 202494.6998.8694.2498.1998.1947,835
Jul 29, 2024100.28100.3598.5898.6498.6413,274
Jul 26, 202497.5099.9897.3699.9699.9633,592
Jul 25, 202498.7498.7697.2297.9797.9737,707
Jul 24, 2024101.53101.7099.88100.22100.2235,818
Jul 23, 2024102.07103.40101.75101.80101.808,951
Jul 22, 2024100.87102.75100.85102.47102.4731,146
Jul 19, 2024101.40103.15100.60100.87100.8712,891
Jul 18, 2024102.10102.95100.65102.05102.0512,250
Jul 17, 2024101.63103.45100.95101.55101.5517,523
Jul 16, 2024100.55102.80100.55102.63102.6318,908
Jul 15, 2024101.93102.85100.95101.40101.4014,069
Jul 12, 202499.94102.3598.74102.15102.1588,879
Jul 11, 202498.8099.8497.3499.6899.6817,261
Jul 10, 202497.8899.9497.2097.7497.74575,645
Jul 9, 202499.38100.1097.6097.9297.9213,993
Jul 8, 202498.4799.8298.0099.6999.6919,130
Jul 5, 202499.0699.8697.9697.8397.8321,466
Jul 4, 202497.5998.8496.8098.7198.719,993
Jul 3, 202495.8397.7095.2897.5597.5551,985
Jul 2, 202496.0296.3293.9095.1795.1712,357
Jul 1, 202497.5298.1096.2296.7996.7914,947
Jun 28, 202497.1197.2095.8096.5596.555,409
Jun 27, 202495.0397.0494.9896.4396.439,852
Jun 26, 202495.1695.3093.9894.9994.9938,369
Jun 25, 202494.8496.6693.6094.3994.3912,427
Jun 24, 202494.4296.5893.7496.0696.0615,170
Jun 21, 202495.4995.6492.9094.1694.1636,642
Jun 20, 202496.4697.6295.4495.6995.6915,539
Jun 19, 202496.0396.4095.8696.0496.04205,540
Jun 18, 202497.6397.8095.8095.9295.927,493
Jun 17, 202495.7996.5295.4096.1596.157,344
Jun 14, 202497.1297.3095.1495.7195.7143,250
Jun 13, 202498.9699.1496.6696.9196.9137,683
Jun 12, 202496.9599.3695.1699.2199.2129,433
Jun 11, 202495.7796.2294.7695.2295.2221,271
Jun 10, 202495.1696.4294.4295.6995.69216,676
Jun 7, 202495.2696.3694.5296.0796.0711,304
Jun 6, 202495.2895.7294.2695.0995.0935,247
Jun 5, 202494.7795.3894.0894.3994.399,991
Jun 4, 202495.7696.4293.7294.3494.3420,380
Jun 3, 202496.9398.4095.7696.0196.01510,581
May 31, 202496.7997.6895.5095.7695.76224,483
May 30, 202496.2297.2495.7097.0097.009,194
May 29, 202498.1498.2696.2496.8796.871,474,910
May 28, 202499.93100.3597.8298.3498.349,638
May 24, 202498.5699.8497.5699.4399.43314,798
May 23, 202497.6899.5696.5898.9298.92237,974
May 22, 202497.6897.9696.9697.3997.39657,819
May 21, 202498.2399.0697.3897.5297.5254,311
May 20, 202498.1398.9298.0098.5098.50499,167
May 17, 2024 3 Dividend
May 17, 202496.8398.4896.7098.4198.4112,796
May 16, 2024102.38103.4599.98100.4597.4516,752
May 15, 2024102.25103.05101.40102.5799.5113,901
May 14, 2024102.07102.70100.15101.7898.7415,794
May 13, 2024103.07103.60100.65102.2099.15412,034
May 10, 2024100.57103.1099.48103.10100.021,050,806
May 9, 202497.71100.3597.3099.9896.99895,762
May 8, 202498.6798.9697.3297.8494.92457,556
May 7, 202497.4899.1094.9498.3895.44114,091
May 3, 202495.1395.4293.9895.0292.1810,070
May 2, 202494.1994.7194.5094.7491.9110,970

Related Tickers

0QKY.IL Holcim AG
93.43
+1.74%
 
SRC.L SigmaRoc plc
96.70
+3.31%
 
BREE.L Breedon Group plc
448.00
+2.24%
 
CRH.L CRH plc
7,380.00
+0.71%
 
VMC Vulcan Materials Company
267.05
+1.30%