OTC Markets OTCPK - Delayed Quote USD

HEIDELBERG MATERIALS AG (HDLMY)

41.03
+0.02
+(0.05%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202541.1741.2640.8841.0341.0393,600
Jun 5, 202541.5541.8740.9241.0141.0151,200
Jun 4, 202540.0440.0439.5339.8339.8338,400
Jun 3, 202539.8539.8538.9039.2139.2133,600
Jun 2, 202540.0840.4739.2540.2640.2637,300
May 30, 202539.9139.9138.6239.2139.2167,300
May 29, 202540.2940.2939.5839.7739.7741,600
May 28, 202540.6540.7739.7040.3240.3253,200
May 27, 202541.5041.6741.0541.4341.4332,100
May 23, 202540.1441.0640.1440.6440.6436,100
May 22, 202540.2240.2339.6740.0040.00814,200
May 21, 202541.6541.7140.8740.8740.8764,300
May 20, 202542.5342.7041.8242.0042.0038,800
May 19, 202542.0243.0842.0242.7042.7050,000
May 16, 202542.8142.8242.1142.8042.8035,700
May 15, 202542.9642.9641.9942.9042.9044,200
May 14, 202542.9842.9842.1542.5642.5641,000
May 13, 202540.8041.9140.8041.7341.7342,400
May 12, 202541.8641.8640.4841.0641.0656,700
May 9, 202542.9442.9440.8941.7341.7344,500
May 8, 202541.7642.2641.1242.0442.0450,000
May 7, 202540.3140.5639.7040.0940.0929,800
May 6, 202540.5341.1140.5341.0741.0755,300
May 5, 202540.1740.7840.1740.6340.6368,700
May 2, 202540.5340.8140.3840.4540.45291,500
May 1, 202539.8139.9939.4939.4939.49158,000
Apr 30, 202538.6239.8138.6239.6939.6953,700
Apr 29, 202539.3639.8639.3639.6339.6354,500
Apr 28, 202539.7339.9039.4539.9039.9051,400
Apr 25, 202538.8939.5038.1739.4439.4441,100
Apr 24, 202536.9938.1036.9938.0138.0143,800
Apr 23, 202537.6337.6937.1137.3137.3153,500
Apr 22, 202536.2937.4436.2937.3837.38114,200
Apr 21, 202536.7036.7035.6536.0136.0153,700
Apr 17, 202537.3037.3036.0136.7536.75109,000
Apr 16, 202537.5338.0636.6137.1337.13120,400
Apr 15, 202537.5938.0037.2137.5337.5389,300
Apr 14, 202535.5836.4035.5836.0636.06105,700
Apr 11, 202534.8435.9734.3235.8035.8092,700
Apr 10, 202534.1335.1033.9434.7534.7594,800
Apr 9, 202533.0936.7032.3236.7036.70196,500
Apr 8, 202533.5734.0431.6532.2232.22227,800
Apr 7, 202530.5832.8330.5831.8031.80229,500
Apr 4, 202533.2333.7432.3232.4932.49111,400
Apr 3, 202535.7735.9235.2335.4935.49455,100
Apr 2, 202534.9636.1534.9635.9535.95952,600
Apr 1, 202535.0735.0734.5034.9134.91949,200
Mar 31, 202534.2634.8533.7934.5934.59400,200
Mar 28, 202535.9135.9135.0635.1535.15861,400
Mar 27, 202535.9936.3135.7036.0536.05624,400
Mar 26, 202538.5038.7137.6637.7937.79178,400
Mar 25, 202539.0639.2538.6039.1839.18172,800
Mar 24, 202538.5138.5238.2338.2938.2946,500
Mar 21, 202538.0238.5237.8038.0038.00102,100
Mar 20, 202538.1938.6037.5338.4138.41108,100
Mar 19, 202538.5039.5838.5039.2839.28192,800
Mar 18, 202537.9838.2937.6737.9037.90164,400
Mar 17, 202538.4338.8037.9338.7038.70380,300
Mar 14, 202537.8938.3037.3937.7837.78115,700
Mar 13, 202535.8436.2135.4336.1636.16327,500
Mar 12, 202536.4036.4035.4035.5135.5174,000
Mar 11, 202534.6935.0834.1734.6934.69176,300
Mar 10, 202534.5535.3733.7934.6634.66189,400
Mar 7, 202536.4736.7235.5936.6636.66226,800
Mar 6, 202536.4337.4735.3035.6535.65233,000
Mar 5, 202535.0736.2334.9236.1136.11100,200
Mar 4, 202530.4431.4629.8031.2731.2757,500
Mar 3, 202530.9531.7530.8330.9430.9459,200
Feb 28, 202529.9730.2629.6729.8029.8058,900
Feb 27, 202529.3929.8729.3929.5529.5520,900
Feb 26, 202530.4230.9430.4230.6430.6467,000
Feb 25, 202529.2630.1129.2630.0230.02122,700
Feb 24, 202528.2728.6528.2728.3328.3347,600
Feb 21, 202528.9129.2528.6228.7328.73154,500
Feb 20, 202529.2029.2028.6128.8828.8850,700
Feb 19, 202529.1629.6829.0629.2929.2976,100
Feb 18, 202531.2631.3030.9531.0231.0287,200
Feb 14, 202530.9031.1930.5930.6330.63146,400
Feb 13, 202530.6230.6230.2430.3730.3732,900
Feb 12, 202529.5830.3729.2530.3730.3748,900
Feb 11, 202529.9330.3029.8130.0630.0624,600
Feb 10, 202530.0530.1129.8030.0030.0020,400
Feb 7, 202530.0130.1729.5129.9629.9622,100
Feb 6, 202529.6429.7829.5029.7829.7838,000
Feb 5, 202528.0228.5928.0228.4028.4042,000
Feb 4, 202527.8328.0127.5027.9027.9079,900
Feb 3, 202527.7227.9327.4527.7327.73135,500
Jan 31, 202528.2828.4928.0628.0828.0816,600
Jan 30, 202528.5928.5928.2528.3128.3117,300
Jan 29, 202528.2728.2727.9728.0628.0633,600
Jan 28, 202528.2128.2127.7828.0928.09127,300
Jan 27, 202528.4928.4928.1028.3328.3318,300
Jan 24, 202528.4328.7928.4328.6328.6329,100
Jan 23, 202527.8828.0827.7127.9727.9783,400
Jan 22, 202527.6527.8427.3127.7227.72211,200
Jan 21, 202527.2927.6527.2027.4227.42220,800
Jan 17, 202526.4326.6826.4326.5226.5221,700
Jan 16, 202525.8425.9325.6525.9025.9044,300
Jan 15, 202525.6926.3025.6726.2026.2073,800
Jan 14, 202525.7325.7325.4425.4725.4774,200
Jan 13, 202525.4425.4424.8125.1525.1579,000
Jan 10, 202525.7225.9125.5025.7725.7792,900
Jan 8, 202525.6025.8525.4925.8325.8373,300
Jan 7, 202525.5625.5624.9524.9524.9557,400
Jan 6, 202525.3225.7625.2325.4425.4452,200
Jan 3, 202524.8124.8724.3724.4124.4138,100
Jan 2, 202524.8225.3224.4024.4024.4029,600
Dec 31, 202424.5525.9524.1524.3124.3110,800
Dec 30, 202424.6224.6224.2424.2424.241,200
Dec 27, 202425.0225.0224.8324.9324.9327,300
Dec 26, 202424.7525.3824.7525.3725.3732,700
Dec 24, 202424.1025.2824.1025.1725.1726,800
Dec 23, 202424.9725.0824.8725.0825.0845,300
Dec 20, 202424.5224.8924.5224.7324.73135,300
Dec 19, 202425.1525.1524.8024.8424.8447,900
Dec 18, 202425.8125.8925.1025.1225.1237,600
Dec 17, 202425.8225.9525.5225.7425.7430,400
Dec 16, 202425.8326.0125.7925.8925.8986,900
Dec 13, 202426.3826.4125.9426.1226.12176,800
Dec 12, 202426.2426.4926.1426.1726.17202,600
Dec 11, 202426.1626.6426.0926.5526.55463,000
Dec 10, 202426.2426.2425.8425.9125.9144,900
Dec 9, 202425.9125.9425.6425.6425.6450,900
Dec 6, 202425.8725.9325.7425.8225.8276,600
Dec 5, 202425.9926.1425.9526.0426.04146,900
Dec 4, 202426.0026.0025.3425.4425.44155,500
Dec 3, 202425.6526.1025.6526.0326.03603,800
Dec 2, 202425.2025.2424.9725.2225.22351,100
Nov 29, 202425.0325.2024.9825.2025.2019,500
Nov 27, 202424.7224.8924.7024.8724.8728,100
Nov 26, 202424.7524.8624.7224.7624.7644,600
Nov 25, 202425.1325.2524.9525.0425.0454,400
Nov 22, 202424.6824.7624.6224.7624.76223,600
Nov 21, 202424.6424.8324.6424.7824.78191,700
Nov 20, 202425.1125.1124.7924.9324.9351,400
Nov 19, 202424.6125.0524.6124.9824.9856,400
Nov 18, 202424.8925.0124.8824.9624.9666,500
Nov 15, 202424.9124.9324.6924.8224.82107,300
Nov 14, 202424.9425.0524.8224.8324.83963,400
Nov 13, 202425.0525.0524.8224.9424.9479,000
Nov 12, 202425.2425.2424.9625.1525.1525,800
Nov 11, 202425.6325.7725.6225.7125.7124,100
Nov 8, 202424.8525.1324.7524.8824.8831,900
Nov 7, 202424.2224.8324.2024.7924.7923,400
Nov 6, 202422.9723.1722.8923.1223.1233,700
Nov 5, 202422.6223.0022.6222.9122.9134,900
Nov 4, 202422.3022.3622.1722.2122.2129,300
Nov 1, 202422.1822.2222.0522.0522.0522,100
Oct 31, 202422.0522.0521.7221.9821.9819,600
Oct 30, 202421.6921.9921.6921.9021.9017,800
Oct 29, 202421.6721.7921.6721.7521.7524,400
Oct 28, 202421.6921.8221.5821.7621.7696,800
Oct 25, 202421.4121.5121.2721.2921.2923,900
Oct 24, 202421.0021.0020.8220.9020.9024,200
Oct 23, 202420.9921.0120.8420.9120.9120,000
Oct 22, 202421.1821.2521.1321.2321.2323,800
Oct 21, 202421.2921.2921.2021.2121.2117,200
Oct 18, 202421.2921.4321.2921.4221.4213,100
Oct 17, 202421.3721.3721.1521.1621.1619,100
Oct 16, 202421.0021.0420.8820.9520.9518,200
Oct 15, 202421.2221.3121.0921.1821.1824,900
Oct 14, 202421.3821.4621.3021.4221.4217,800
Oct 11, 202421.2721.4421.2721.4421.4412,300
Oct 10, 202421.3421.4921.3421.4721.4719,600
Oct 9, 202421.3621.7221.3621.6621.6635,100
Oct 8, 202421.2321.2321.0221.2321.2342,100
Oct 7, 202421.6921.6921.4321.4721.4725,800
Oct 4, 202421.4321.5021.2521.4221.4274,700
Oct 3, 202421.1421.2421.0821.1821.1841,000
Oct 2, 202421.3921.5621.3921.4221.4216,000
Oct 1, 202421.8421.8421.2621.4821.4881,400
Sep 30, 202421.8421.8421.6621.7321.7327,200
Sep 27, 202422.1222.2621.9221.9621.9627,200
Sep 26, 202422.2122.5522.1922.5022.50256,200
Sep 25, 202421.9021.9521.8221.8221.82251,100
Sep 24, 202421.5721.6221.5621.6221.6228,500
Sep 23, 202421.9421.9421.6921.7321.7324,700
Sep 20, 202422.1222.1421.8722.0122.0125,200
Sep 19, 202422.0922.3321.9722.2622.26209,100
Sep 18, 202421.2721.5621.1321.3221.3222,100
Sep 17, 202421.1821.2721.0421.0921.0919,900
Sep 16, 202420.6720.9420.6720.9120.9134,300
Sep 13, 202420.6220.6420.5320.5520.5521,200
Sep 12, 202420.1420.4620.1120.4520.4516,600
Sep 11, 202420.1620.1919.8520.1420.1489,500
Sep 10, 202419.9820.0519.8620.0320.0372,600
Sep 9, 202420.2620.3120.1920.2920.2924,700
Sep 6, 202420.5220.5320.0320.0320.0333,400
Sep 5, 202420.5220.5220.2820.3720.3729,400
Sep 4, 202420.4720.4920.3920.4520.4518,400
Sep 3, 202421.1221.1220.6720.7020.7021,800
Aug 30, 202421.0821.1821.0321.1821.1835,000
Aug 29, 202420.9221.1620.9120.9620.9628,600
Aug 28, 202420.8421.0120.8120.8920.8935,700
Aug 27, 202421.1021.1020.9020.9720.9714,000
Aug 26, 202420.9621.0520.9620.9920.9916,400
Aug 23, 202420.8421.0820.8421.0421.0450,200
Aug 22, 202420.5220.5420.4120.4220.4224,300
Aug 21, 202420.2920.5020.2620.4420.4444,700
Aug 20, 202420.0520.2020.0520.1520.1523,000
Aug 19, 202420.0220.2020.0120.1820.1841,100
Aug 16, 202419.9419.9419.7919.9219.9230,400
Aug 15, 202419.6419.8119.6219.7919.7960,500
Aug 14, 202419.5219.6319.4519.5819.58743,300
Aug 13, 202419.1719.3719.1119.3719.3731,900
Aug 12, 202419.0919.1519.0719.0919.0934,300
Aug 9, 202419.2319.3319.2019.3319.3341,400
Aug 8, 202419.1519.2919.0519.2119.2144,200
Aug 7, 202419.4819.4819.0019.0019.0085,000
Aug 6, 202418.8919.1318.8118.9418.94108,700
Aug 5, 202419.0519.3819.0219.2419.2448,900
Aug 2, 202419.6619.6619.5119.6419.6460,500
Aug 1, 202420.5220.5420.1020.2020.2035,700
Jul 31, 202420.9120.9220.7820.7920.7932,500
Jul 30, 202421.1921.3121.0021.1221.1241,700
Jul 29, 202421.4221.4221.1921.3621.36139,300
Jul 26, 202421.4921.7221.4921.6521.65207,600
Jul 25, 202421.1621.3221.1221.1221.1219,900
Jul 24, 202421.8221.8321.5421.5621.5616,100
Jul 23, 202422.1722.1722.0622.1022.1012,700
Jul 22, 202422.2122.2622.1222.2422.2416,700
Jul 19, 202421.9822.0121.7721.8221.8223,800
Jul 18, 202422.3322.3421.9421.9921.9922,900
Jul 17, 202422.2322.2622.1322.2422.2416,900
Jul 16, 202422.0522.4222.0522.4222.4230,700
Jul 15, 202421.9722.0821.9021.9221.9218,000
Jul 12, 202421.9222.2921.9222.1722.1726,800
Jul 11, 202421.6121.6521.5021.6021.6045,100
Jul 10, 202421.1721.2521.0821.2521.2551,200
Jul 9, 202421.3321.3820.9821.0621.0623,800
Jul 8, 202421.4221.5921.4221.4921.4920,400
Jul 5, 202421.3421.3521.1121.3121.3121,400
Jul 3, 202420.9421.0820.9020.9420.9421,200
Jul 2, 202420.2020.4120.1420.4020.4034,100
Jul 1, 202420.8420.8420.6220.6820.6825,100
Jun 28, 202420.6720.7520.6020.6620.6626,100
Jun 27, 202420.6020.7520.5120.6020.6025,300
Jun 26, 202420.1620.2720.1120.1620.1627,200
Jun 25, 202420.2520.2520.1420.2420.2429,200
Jun 24, 202420.6120.6320.4220.4320.4334,200
Jun 21, 202420.0020.2319.9420.1820.1847,500
Jun 20, 202420.6620.6820.4420.4920.4933,500
Jun 18, 202420.7420.7420.5220.5720.5733,000
Jun 17, 202420.6120.7820.5720.7820.7859,100
Jun 14, 202420.3820.3920.2920.3320.3336,400
Jun 13, 202421.0321.0420.7720.8420.8431,600
Jun 12, 202421.3821.5321.3521.4021.4028,100
Jun 11, 202420.4620.4620.3220.4320.4341,700
Jun 10, 202420.4620.5920.4420.5520.5516,300
Jun 7, 202420.6820.8020.5520.5520.5525,000