Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

Heidelberg Materials AG (1HEI.MI)

Compare
138.50
+0.95
+(0.69%)
At close: 3:38:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025137.30139.80137.30138.50138.50281
Feb 20, 2025141.00141.00137.20137.55137.55434
Feb 19, 2025143.90143.90139.50140.35140.35365
Feb 18, 2025148.50150.10147.65147.50147.50445
Feb 17, 2025146.95146.95145.60146.95146.9512
Feb 14, 2025148.25152.15146.50147.45147.45334
Feb 13, 2025145.15146.30143.70145.95145.9583
Feb 12, 2025142.00144.40141.45143.70143.7038
Feb 11, 2025145.20147.80144.60147.75147.75138
Feb 10, 2025146.30146.30145.25146.80146.80414
Feb 7, 2025145.30146.00143.85145.30145.30199
Feb 6, 2025138.30144.40138.30142.65142.65137
Feb 5, 2025134.15135.80133.15136.35136.351,087
Feb 4, 2025134.60134.60134.60134.60134.60-
Feb 3, 2025135.95135.95134.80135.05135.0535
Jan 31, 2025137.30137.30137.30136.45136.4530
Jan 30, 2025137.10137.10137.10137.10137.10-
Jan 29, 2025135.50135.50135.50133.95133.95380
Jan 28, 2025134.60134.60134.10134.50134.5057
Jan 27, 2025134.75134.75134.75135.00135.0052
Jan 24, 2025136.05136.05136.05136.05136.05-
Jan 23, 2025132.60134.50132.60134.00134.0087
Jan 22, 2025133.20134.05133.20134.35134.3595
Jan 21, 2025129.90132.95129.15131.30131.30478
Jan 20, 2025140.00140.00129.70132.15132.15275
Jan 17, 2025127.75128.95127.75129.15129.15112
Jan 16, 2025125.30125.75125.20124.95124.95135
Jan 15, 2025124.90127.15124.90127.35127.35347
Jan 14, 2025123.35125.20123.30123.80123.80274
Jan 13, 2025136.00136.00123.00122.25122.25352
Jan 10, 2025125.80125.80125.80125.60125.6050
Jan 9, 2025125.95127.45125.95128.50128.50545
Jan 8, 2025126.00126.00126.00124.75124.758
Jan 7, 2025122.10122.10122.10122.10122.10-
Jan 6, 2025122.40122.40122.40122.40122.40-
Jan 3, 2025131.60131.60120.00119.40119.4090
Jan 2, 2025119.50119.50119.50120.55120.55168
Dec 30, 2024119.45119.50119.10117.45117.45223
Dec 27, 2024131.80131.80119.15119.55119.55263
Dec 23, 2024124.10124.10119.55120.55120.5595
Dec 20, 2024120.25120.25120.25120.25120.25-
Dec 19, 2024120.20120.20120.20120.20120.20-
Dec 18, 2024124.30124.30124.30124.30124.30-
Dec 17, 2024122.60122.60122.60123.20123.20150
Dec 16, 2024123.50123.50119.80122.85122.85190
Dec 13, 2024125.45125.45125.45123.95123.9530
Dec 12, 2024126.15126.20126.15124.60124.60200
Dec 11, 2024123.15125.40122.30126.70126.7075
Dec 10, 2024123.95123.95123.95124.25124.2530
Dec 9, 2024121.85122.40121.85122.50122.5053
Dec 6, 2024122.25122.25122.25122.70122.70150
Dec 5, 2024122.05122.05122.05123.80123.80200
Dec 4, 2024124.10124.10120.65120.45120.4581
Dec 3, 2024120.00124.10120.00124.20124.20542
Dec 2, 2024119.80120.15119.80120.40120.40550
Nov 29, 2024119.15119.15118.30119.95119.95155
Nov 28, 2024119.35119.35119.35119.35119.35-
Nov 27, 2024117.85117.85117.85117.85117.85-
Nov 26, 2024118.45118.90118.45119.10119.10357
Nov 25, 2024119.25120.25119.25119.30119.30130
Nov 22, 2024119.15119.15117.75119.05119.0549
Nov 21, 2024118.90118.90118.90118.90118.90-
Nov 20, 2024120.20120.20119.30119.15119.15177
Nov 19, 2024116.55116.55116.55117.75117.75200
Nov 18, 2024117.15117.55117.15118.30118.30298
Nov 15, 2024117.45117.45117.45118.00118.0015
Nov 14, 2024118.45118.85118.45118.95118.95101
Nov 13, 2024117.95118.65117.95118.65118.65331
Nov 12, 2024120.90120.90117.65118.25118.251,024
Nov 11, 2024114.30121.35103.55119.65119.65295
Nov 8, 2024116.30116.40116.30116.35116.3550
Nov 7, 2024112.00116.40112.00114.45114.45615
Nov 6, 2024109.90109.95107.70108.45108.45774
Nov 5, 2024104.90104.90104.90104.90104.90-
Nov 4, 2024102.20102.55102.20102.70102.7060
Nov 1, 2024101.30101.30101.30103.10103.1015
Oct 31, 2024101.55101.55101.55101.55101.55-
Oct 30, 2024100.70101.30100.20101.45101.45105
Oct 29, 2024101.35101.35101.35101.40101.4030
Oct 28, 2024100.20100.80100.20101.35101.351,173
Oct 25, 202499.3299.3299.3299.3299.32-
Oct 24, 202497.3097.3097.3097.3097.30-
Oct 23, 202498.2898.2897.3297.5497.5480
Oct 22, 202497.4097.4896.8498.6498.64774
Oct 21, 202498.1098.4697.9098.0498.04155
Oct 18, 202498.3898.3898.3897.3697.3677
Oct 17, 202497.9898.4697.9898.3698.36104
Oct 16, 202496.9496.9496.8697.9897.98109
Oct 15, 202498.0098.1497.9696.9696.96396
Oct 14, 202498.4498.4498.4498.1298.12102
Oct 11, 202498.0898.0898.0898.0898.08-
Oct 10, 202498.2298.2298.2298.2298.22-
Oct 9, 202497.2297.2297.2299.0099.00150
Oct 8, 202496.2896.2896.2896.2896.28-
Oct 7, 202499.5299.5299.5299.5299.52-
Oct 4, 202497.0297.0297.0297.9697.9630
Oct 3, 202496.3496.3496.3496.3496.34-
Oct 2, 202497.7297.7297.7297.7297.72-
Oct 1, 202498.4098.4097.3298.2498.24600
Sep 30, 202498.1298.1298.1298.1298.12-
Sep 27, 202498.6898.6898.6898.6898.68-
Sep 26, 202499.46100.2599.46100.15100.15135
Sep 25, 202498.2498.2498.2498.2498.24-
Sep 24, 202497.4497.4497.4097.1297.1210
Sep 23, 202498.7498.7498.7498.2498.245
Sep 20, 202499.4099.4099.4098.7498.743
Sep 19, 202497.7899.1897.1499.6099.601,321
Sep 18, 202495.0095.0095.0095.0095.00-
Sep 17, 202495.4695.4695.4695.5695.5651
Sep 16, 202493.0093.5093.0093.3693.36975
Sep 13, 202493.2893.2893.2893.2893.28-
Sep 12, 202492.8692.8692.8692.8692.86-
Sep 11, 202490.9490.9490.9490.9490.94-
Sep 10, 202490.3290.9290.2891.3691.36325
Sep 9, 202492.0092.0092.0092.0092.00-
Sep 6, 202491.7091.7091.7089.9289.924
Sep 5, 202492.1092.1092.1092.1092.10-
Sep 3, 202495.1495.1495.1495.1495.14-
Sep 2, 202496.0296.0296.0296.2896.2810
Aug 30, 202495.2095.2095.2095.3695.365
Aug 29, 202495.7695.7695.7695.7695.76-
Aug 28, 202493.7893.7893.7893.8693.8630
Aug 27, 202493.9893.9893.9894.1894.186
Aug 26, 202494.4094.4094.4094.4094.40-
Aug 23, 202493.3293.3293.3294.6294.6245
Aug 22, 202491.9291.9291.9292.4292.4245
Aug 21, 202491.2691.2691.2691.2691.26-
Aug 20, 202491.8291.8291.8290.5290.523
Aug 19, 202489.1090.0887.7091.4891.4837
Aug 16, 202490.1690.1690.1690.1690.16-
Aug 14, 202488.6888.6888.6888.8488.8445
Aug 13, 202488.9488.9488.9487.7887.7820
Aug 12, 202488.6888.6887.7887.6287.6213
Aug 9, 202488.4488.4488.4488.7088.7015
Aug 8, 202488.3488.9287.6688.3488.341,030
Aug 7, 202488.4488.4488.4488.4488.44-
Aug 6, 202486.9086.9085.5886.8286.821,200
Aug 5, 202485.0687.9685.0689.1489.14105
Aug 2, 202491.5291.5289.7689.5089.50423
Aug 1, 202495.0295.0293.8493.8093.8069
Jul 31, 202496.6896.6896.6896.6896.68-
Jul 30, 202495.1095.8495.1097.8097.8066
Jul 29, 202498.5898.5898.5898.5898.58-
Jul 26, 202498.72100.2098.56100.15100.15109
Jul 25, 202497.4897.4897.2498.2898.2835
Jul 24, 2024100.70100.70100.70100.75100.755
Jul 23, 2024102.70102.95102.05102.70102.70488
Jul 22, 2024102.55102.55102.55102.20102.2015
Jul 19, 2024100.60100.60100.60100.50100.5025
Jul 18, 2024101.55103.15101.55101.60101.60102
Jul 17, 2024102.45102.50101.10101.35101.35344
Jul 16, 2024101.80101.80101.80102.55102.5515
Jul 15, 2024101.05101.45101.00100.05100.05269
Jul 12, 202499.3099.3099.30102.45102.4510
Jul 11, 202498.6899.8498.6899.2499.24305
Jul 10, 202497.8497.8497.8497.7897.78700
Jul 9, 202498.8298.8298.8297.7097.70225
Jul 8, 202498.9698.9698.9698.9698.96-
Jul 5, 202498.8299.7098.7897.9297.92190
Jul 4, 202497.2897.2897.2898.5898.5823
Jul 3, 202498.1098.1098.1098.1098.10-
Jul 2, 202494.4695.3294.4694.9694.9695
Jul 1, 202498.3098.3097.5096.7096.70193
Jun 28, 202496.1896.1896.1895.3695.3682
Jun 27, 202495.0095.1895.0096.2696.2625
Jun 26, 202494.5894.5894.5894.5894.58-
Jun 25, 202495.0695.0695.0694.8694.8610
Jun 24, 202495.4896.0095.4895.8095.8099
Jun 21, 202493.0294.7093.0295.4095.40581
Jun 20, 202496.1696.1696.1695.5495.5450
Jun 19, 202495.6896.3495.6896.2496.24285
Jun 18, 202497.1897.1895.8095.7695.76135
Jun 17, 202495.0895.0895.0896.8096.806
Jun 14, 202497.0497.0495.4695.4495.4425
Jun 13, 202496.9296.9296.9296.9296.92-
Jun 12, 202498.4099.0098.40100.15100.1550
Jun 11, 202495.4095.4095.3295.3895.38172
Jun 10, 202496.8296.8296.8296.8296.82-
Jun 7, 202495.0095.8695.0095.9095.90181
Jun 6, 202495.0695.0695.0695.1095.1051
Jun 5, 202495.3695.3695.3695.3695.36-
Jun 4, 202494.9694.9694.0094.2894.2834
Jun 3, 202495.3095.3095.3095.3095.30-
May 31, 202495.5895.5895.5895.6095.6015
May 30, 202496.7096.7096.2897.0097.00160
May 29, 202496.6096.6096.6096.6096.60-
May 28, 202498.5498.5498.5498.5498.54-
May 27, 202499.7699.7699.7699.7699.76-
May 24, 202495.5499.5095.5499.5499.5461
May 23, 202498.6698.6698.6698.6698.66-
May 22, 202497.0698.1297.0697.5897.58101
May 21, 202498.2298.2297.6097.6097.60120
May 20, 202498.1498.5098.1499.2699.26257
May 17, 2024 3.00 Dividend
May 17, 202498.0098.0098.0098.0098.00-
May 16, 2024102.00102.25100.55100.2097.2036
May 15, 2024101.80102.10101.80102.8099.72150
May 14, 2024101.40101.40101.00102.0598.9932
May 13, 2024101.70101.70101.70101.7098.66-
May 10, 2024100.20102.40100.20103.10100.01486
May 9, 202497.56100.0597.5699.6896.70376
May 8, 202497.8497.8497.8497.8494.91-
May 7, 202495.4297.5495.4098.8495.88170
May 6, 202495.9496.3495.9496.9294.0232
May 3, 202494.8294.9894.8294.1291.306
May 2, 202494.8294.8294.3294.6691.8380
Apr 30, 202496.1696.1696.1694.4291.5910
Apr 29, 202494.3094.3094.3096.7493.841
Apr 26, 202494.5894.5893.2694.3091.48217
Apr 25, 202493.6893.6893.6893.6890.88-
Apr 24, 202493.8493.8493.2493.4690.66355
Apr 23, 202492.4693.0692.4694.2491.4255
Apr 22, 202491.5092.7491.5092.4089.63543
Apr 19, 202493.2093.2093.2093.2090.41-
Apr 18, 202493.8293.8285.0093.8090.99703
Apr 17, 202496.6696.6696.6696.3493.4610
Apr 16, 202495.6295.6295.6296.1893.3015
Apr 15, 202498.2498.2498.2498.2495.30-
Apr 12, 202496.9096.9096.9096.9294.0250
Apr 11, 202496.1896.1896.1896.1893.30-
Apr 10, 202495.0095.0093.7096.5093.61211
Apr 9, 202496.1296.1296.1296.4893.59100
Apr 8, 202498.4898.8498.4899.1696.19135
Apr 5, 202497.2497.7296.2098.2895.34298
Apr 4, 202498.7698.7698.6099.3896.40220
Apr 3, 202498.6899.6298.6899.5096.52441
Apr 2, 202499.4299.4299.4299.4296.44-
Mar 28, 202499.00102.0099.00101.9098.85470
Mar 27, 2024101.25101.25101.15100.2097.20447
Mar 26, 2024101.25101.95101.20101.1098.07472
Mar 25, 2024100.55101.3099.94100.0597.051,017
Mar 22, 202498.0098.9698.0099.6896.7072
Mar 21, 202495.2697.8095.2698.4895.53306
Mar 20, 202492.9693.6692.9694.2491.42184
Mar 19, 202493.4293.4293.4293.4290.62-
Mar 18, 202491.8092.6891.8092.3089.54525
Mar 15, 202493.1093.1093.1093.6890.8852
Mar 14, 202492.0292.0292.0292.1689.4020
Mar 13, 202491.3091.3091.3092.8690.0810
Mar 12, 202488.8491.0088.8491.9089.15659
Mar 11, 202486.2289.9086.2288.6886.0260
Mar 8, 202490.4890.4888.0088.0085.37111
Mar 7, 202487.9289.2087.9289.9087.21360
Mar 6, 202487.3687.3687.3688.2685.62200
Mar 5, 202488.6488.6487.2287.9285.29126
Mar 4, 202489.9289.9289.9289.9287.23-
Mar 1, 202489.2689.8089.2489.7287.0353
Feb 29, 202489.0089.4889.0088.8286.16510
Feb 28, 202487.5488.1287.5287.2284.61599
Feb 27, 202485.9086.9685.9087.0884.4766
Feb 26, 202485.0086.4485.0086.3883.79230
Feb 23, 202484.3284.3284.3284.0481.5212
Feb 22, 202488.9888.9885.8685.4682.90945
Feb 21, 202487.5289.0086.4089.0086.342,001

Related Tickers

4HM.F Vicat S.A.
47.30
+0.42%
 
NK.PA Imerys S.A.
31.00
+3.61%
 
HOLN.SW Holcim AG
94.36
-0.49%
 
CRH CRH plc
100.59
-1.94%