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

HeidelbergCement AG (HEI.BE)

Compare
139.25
+0.55
+(0.40%)
As of 12:45:47 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025137.15139.25137.15139.25139.2535
Feb 20, 2025140.60141.60138.65138.70138.7055
Feb 19, 2025145.70145.70139.80139.80139.8076
Feb 18, 2025147.80150.55147.55149.40149.40311
Feb 17, 2025146.40146.40146.40146.40146.40-
Feb 14, 2025146.25146.65146.25146.65146.656
Feb 13, 2025146.30147.95146.30147.95147.95101
Feb 12, 2025145.20146.35145.20146.35146.35206
Feb 11, 2025145.85146.20145.85146.20146.2068
Feb 10, 2025145.90145.90145.90145.90145.9020
Feb 7, 2025143.30143.30143.30143.30143.30-
Feb 6, 2025137.40143.10137.40143.10143.1010
Feb 5, 2025134.15134.15134.15134.15134.15-
Feb 4, 2025135.45136.00134.60134.60134.6075
Feb 3, 2025132.45132.45132.45132.45132.45-
Jan 31, 2025136.25136.25136.25136.25136.25-
Jan 30, 2025134.70137.00134.70137.00137.0050
Jan 29, 2025134.50136.25134.50134.60134.6021
Jan 28, 2025135.20135.20133.80134.90134.9041
Jan 27, 2025135.65135.65135.65135.65135.65-
Jan 24, 2025134.70136.45134.70136.45136.459
Jan 23, 2025132.15134.15132.15134.15134.1532
Jan 22, 2025132.30134.10132.30134.10134.1020
Jan 21, 2025129.75132.45129.50132.45132.45336
Jan 20, 2025129.40129.40129.40129.40129.40-
Jan 17, 2025125.75125.75125.75125.75125.75-
Jan 16, 2025127.65127.65127.65127.65127.65-
Jan 15, 2025123.50123.50123.50123.50123.50-
Jan 14, 2025123.45123.45123.45123.45123.45-
Jan 13, 2025125.45125.45125.45125.45125.45-
Jan 10, 2025127.45127.90127.45127.90127.9080
Jan 9, 2025124.95128.15124.95128.15128.151
Jan 8, 2025121.05122.20121.05122.20122.207
Jan 7, 2025121.85122.00121.85122.00122.001,100
Jan 6, 2025120.40120.40120.40120.40120.40-
Jan 3, 2025120.40120.40120.40120.40120.40-
Jan 2, 2025119.50119.50119.50119.50119.5025
Dec 30, 2024119.75119.75119.75119.75119.7510
Dec 27, 2024120.65120.65120.65120.65120.6520
Dec 23, 2024118.90118.90118.90118.90118.9010
Dec 20, 2024119.35119.35117.95117.95117.9530
Dec 19, 2024121.70122.15121.70122.15122.15195
Dec 18, 2024122.85123.65122.85123.65123.65100
Dec 17, 2024123.25123.25123.25123.25123.25-
Dec 16, 2024124.60124.60123.55123.55123.5555
Dec 13, 2024125.45125.45125.10125.10125.10200
Dec 12, 2024126.75126.75126.75126.75126.75-
Dec 11, 2024123.50123.50122.40122.40122.4030
Dec 10, 2024121.55121.55121.55121.55121.55-
Dec 9, 2024122.25122.25122.25122.25122.25-
Dec 6, 2024123.20123.20123.20123.20123.20-
Dec 5, 2024121.25121.25121.25121.25121.25-
Dec 4, 2024124.25124.25121.35121.35121.3515
Dec 3, 2024119.75121.90119.75121.90121.9010
Dec 2, 2024118.60120.00118.60120.00120.0010
Nov 29, 2024118.90118.90118.90118.90118.90-
Nov 28, 2024117.90117.90117.90117.90117.90-
Nov 27, 2024118.35118.35118.35118.35118.35-
Nov 26, 2024118.65118.65118.45118.45118.4515
Nov 25, 2024119.25119.25119.25119.25119.25-
Nov 22, 2024118.40118.40118.40118.40118.40-
Nov 21, 2024118.65118.65118.65118.65118.65162
Nov 20, 2024118.55118.55118.55118.55118.55-
Nov 19, 2024118.15118.15116.85117.05117.05250
Nov 18, 2024118.20118.20118.20118.20118.20-
Nov 15, 2024118.10118.10118.10118.10118.10-
Nov 14, 2024118.15118.95118.00118.50118.5054
Nov 13, 2024117.85118.30117.85118.30118.30430
Nov 12, 2024120.10120.10117.95117.95117.9520
Nov 11, 2024116.50120.80116.50120.80120.80100
Nov 8, 2024114.55114.85114.55114.85114.8525
Nov 7, 2024108.00116.30108.00116.30116.305
Nov 6, 2024105.30105.30105.30105.30105.30-
Nov 5, 2024102.05102.05102.05102.05102.05-
Nov 4, 2024102.20102.20102.20102.20102.20-
Nov 1, 2024101.15101.15101.15101.15101.15-
Oct 31, 202499.9299.9299.9299.9299.92-
Oct 30, 2024100.55101.00100.55101.00101.0075
Oct 29, 2024101.05101.05101.05101.05101.0526
Oct 28, 202499.66101.0099.66101.00101.005
Oct 25, 202496.2899.0496.2899.0499.0417
Oct 24, 202497.4297.4297.4297.4297.42-
Oct 23, 202498.3298.3298.3298.3298.32-
Oct 22, 202498.3498.3498.3498.3498.34-
Oct 21, 202498.2698.2698.2698.2698.262
Oct 18, 202497.8497.8497.8497.8497.84-
Oct 17, 202496.3896.3896.3896.3896.38-
Oct 16, 202496.6496.6496.6496.6496.64-
Oct 15, 202498.1298.1298.1298.1298.12-
Oct 14, 202498.0698.4498.0698.4498.447
Oct 11, 202498.4698.4698.4698.4698.46-
Oct 10, 202498.7898.7898.7898.7898.78-
Oct 9, 202496.6498.8896.6498.8898.8850
Oct 8, 202497.5097.5096.9296.9296.9210
Oct 7, 202497.9898.7697.9898.7698.76200
Oct 4, 202496.4496.4496.4496.4496.44-
Oct 3, 202496.5696.5696.5696.5696.56-
Oct 2, 202497.0097.0097.0097.0097.00-
Oct 1, 202497.7897.7897.7897.7897.78-
Sep 30, 202498.4898.4898.4898.4898.48-
Sep 27, 2024100.60100.60100.60100.60100.60-
Sep 26, 202499.0899.0899.0899.0899.08-
Sep 25, 202496.1896.1896.1896.1896.18-
Sep 24, 202498.4698.4698.4698.4698.46-
Sep 23, 202498.9098.9098.9098.9098.90-
Sep 20, 202499.1899.1899.1899.1899.18-
Sep 19, 202496.1896.1896.1896.1896.18-
Sep 18, 202495.1295.2295.1295.2295.228
Sep 17, 202494.1294.1294.1294.1294.12-
Sep 16, 202492.7692.7692.7692.7692.76-
Sep 13, 202492.4892.4892.4892.4892.48-
Sep 12, 202491.8491.8491.8491.8491.84-
Sep 11, 202490.6891.4090.6891.3291.32240
Sep 10, 202490.7491.0490.7491.0491.04150
Sep 9, 202491.1291.1291.1291.1291.12100
Sep 6, 202491.5491.5491.5491.5491.54-
Sep 5, 202492.5292.5292.5292.5292.52-
Sep 4, 202493.4293.4293.0693.0693.06965
Sep 3, 202496.2096.2094.0094.0094.0050
Sep 2, 202495.6095.6095.6095.6095.60-
Aug 30, 202495.3295.3295.3295.3295.32-
Aug 29, 202494.0494.0494.0494.0494.04-
Aug 28, 202493.9293.9293.9293.9293.92-
Aug 27, 202494.0094.0094.0094.0094.00-
Aug 26, 202494.1494.1494.1494.1494.14-
Aug 23, 202492.4692.4692.4692.4692.46-
Aug 22, 202491.7291.7291.7291.7291.72-
Aug 21, 202490.8890.8890.8890.8890.88-
Aug 20, 202491.1491.1491.1491.1491.14-
Aug 19, 202490.5290.5290.5290.5290.52-
Aug 16, 202490.2690.2690.2690.2690.26-
Aug 15, 202489.1089.1089.1089.1089.10-
Aug 14, 202488.1088.1088.1088.1088.10-
Aug 13, 202487.5287.5287.5287.5287.52-
Aug 12, 202488.8088.8088.1488.1488.1450
Aug 9, 202488.0488.7088.0488.7088.705
Aug 8, 202487.7487.7487.7487.7487.74-
Aug 7, 202487.3087.3487.3087.3487.3444
Aug 6, 202488.2688.4487.1287.3087.30538
Aug 5, 202488.0488.0486.7886.7886.7895
Aug 2, 202493.5093.5093.5093.5093.50-
Aug 1, 202495.0695.0695.0695.0695.06-
Jul 31, 202497.8297.8297.8297.8297.82-
Jul 30, 202495.9695.9695.5895.5895.5820
Jul 29, 2024100.05100.05100.05100.05100.05-
Jul 26, 202497.6497.6497.6497.6497.64-
Jul 25, 202499.5299.5299.5299.5299.52-
Jul 24, 2024101.55101.55101.55101.55101.55-
Jul 23, 2024102.35102.35102.35102.35102.35-
Jul 22, 2024100.60100.60100.60100.60100.60-
Jul 19, 2024101.90101.90101.35101.35101.3521
Jul 18, 2024101.85101.85101.85101.85101.855
Jul 17, 2024102.50102.50102.50102.50102.50-
Jul 16, 2024100.65100.65100.65100.65100.65-
Jul 15, 2024101.55101.55101.55101.55101.5530
Jul 12, 202499.6299.6299.6299.6299.62-
Jul 11, 202497.9699.6697.9699.6699.6610
Jul 10, 202497.5097.5097.5097.5097.50-
Jul 9, 202499.3899.3899.3899.3899.38-
Jul 8, 202498.1698.1698.1698.1698.16-
Jul 5, 202498.6698.6698.6698.6698.66-
Jul 4, 202496.9296.9296.9296.9296.92-
Jul 3, 202494.9494.9494.9494.9494.94-
Jul 2, 202496.2096.2096.2096.2096.20-
Jul 1, 202497.0297.0297.0297.0297.02-
Jun 28, 202496.2096.2096.2096.2096.20-
Jun 27, 202494.3496.3494.3496.3496.345
Jun 26, 202494.5694.5694.5694.5694.56-
Jun 25, 202495.0695.0695.0695.0695.06-
Jun 24, 202494.3294.3294.3294.3294.32-
Jun 21, 202495.7695.7695.7695.7695.76-
Jun 20, 202495.8695.8695.8695.8695.86-
Jun 19, 202495.7496.2695.7496.2696.26100
Jun 18, 202497.1497.1497.1497.1497.146
Jun 17, 202495.5495.5495.5495.5495.54-
Jun 14, 202497.1897.1897.1897.1897.18-
Jun 13, 202498.8898.8898.8898.8898.88-
Jun 12, 202495.1695.1695.1695.1695.16-
Jun 11, 202495.6095.6095.6095.6095.60-
Jun 10, 202494.8894.8894.8894.8894.88-
Jun 7, 202494.7694.7694.7694.7694.76-
Jun 6, 202494.8494.8494.8494.8494.84-
Jun 5, 202494.5494.5494.5494.5494.54-
Jun 4, 202495.4896.3095.4896.3096.3012
Jun 3, 202496.1696.1696.1696.1696.16-
May 31, 202496.3696.3696.3696.3696.36-
May 30, 202496.3496.5696.3496.5696.56186
May 29, 202497.8697.8697.0097.0097.0055
May 28, 202499.6699.6699.6699.6699.66-
May 27, 202499.5299.5299.5299.5299.52-
May 24, 202498.5098.5098.5098.5098.50-
May 23, 202497.1097.1097.1097.1097.10-
May 22, 202497.4497.4497.4497.4497.44-
May 21, 202498.1698.1698.1698.1698.16-
May 20, 202497.9097.9097.9097.9097.90-
May 17, 2024 3.00 Dividend
May 17, 202496.9897.8496.9897.8497.841
May 16, 2024102.80102.80102.80102.8099.805
May 15, 2024102.05102.05102.00102.0099.02100
May 14, 2024101.40101.40101.40101.4098.44-
May 13, 2024102.70102.70102.70102.7099.70-
May 10, 202499.86102.7099.86102.7099.7076
May 9, 202497.5097.8097.5097.8094.9510
May 8, 202498.1098.1098.1098.1095.24-
May 7, 202497.2097.2097.2097.2094.36-
May 6, 202495.8697.5895.8697.5894.73153
May 3, 202494.5494.5494.5494.5491.78-
May 2, 202494.6694.6694.6694.6691.90-
Apr 30, 202496.2896.2896.2896.2893.47-
Apr 29, 202495.0695.0695.0695.0692.297
Apr 26, 202493.5093.5093.5093.5090.77-
Apr 25, 202493.3493.3493.3493.3490.62-
Apr 24, 202494.0694.0694.0694.0691.32100
Apr 23, 202492.6892.6892.6892.6889.98-
Apr 22, 202493.0693.0692.2292.2289.53100
Apr 19, 202492.8692.8692.8692.8690.15-
Apr 18, 202495.8295.8295.8295.8293.02-
Apr 17, 202495.6496.7695.6496.7693.94100
Apr 16, 202497.2897.2896.0296.0293.2247
Apr 15, 202496.5696.9696.5696.9694.1313
Apr 12, 202496.6896.6896.6896.6893.86-
Apr 11, 202496.3296.3296.3296.3293.51-
Apr 10, 202496.5096.5096.1096.1093.302
Apr 9, 202499.0299.0299.0299.0296.13-
Apr 8, 202497.9297.9297.9297.9295.062
Apr 5, 202497.5697.6097.5697.6094.75200
Apr 4, 202499.4899.4899.2499.2496.34205
Apr 3, 202499.0699.5898.3099.5896.6722
Apr 2, 2024101.90101.90100.55100.5597.6244
Mar 28, 2024101.35101.55101.35101.5598.5910
Mar 27, 2024101.25101.25101.25101.2598.304
Mar 26, 2024100.20101.60100.20101.5598.59346
Mar 25, 2024100.10100.10100.10100.1097.18-
Mar 22, 202497.8098.5897.8098.5895.7025
Mar 21, 202494.6296.2294.6296.2293.4125
Mar 20, 202493.4893.4893.4893.4890.75-
Mar 19, 202492.0292.0292.0292.0289.33-
Mar 18, 202493.0093.0093.0093.0090.29-
Mar 15, 202492.1892.1892.1892.1889.49-
Mar 14, 202492.6292.7492.4892.4889.78276
Mar 13, 202491.7691.7691.7691.7689.08-
Mar 12, 202489.5089.5089.5089.5086.89-
Mar 11, 202489.3689.3689.3689.3686.75-
Mar 8, 202489.5689.5689.5689.5686.95-
Mar 7, 202487.4487.4487.4487.4484.89-
Mar 6, 202487.7887.7887.3687.7285.16400
Mar 5, 202488.8688.8687.9487.9485.3765
Mar 4, 202489.6889.6889.6889.6887.0620
Mar 1, 202489.9289.9289.9289.9287.30-
Feb 29, 202488.3489.3288.3489.3286.7110
Feb 28, 202486.7088.3486.7088.3485.7612
Feb 27, 202485.9485.9485.9285.9283.4130
Feb 26, 202484.5086.5484.5086.5484.01200
Feb 23, 202485.6485.6485.6485.6483.14-
Feb 22, 202488.9889.5485.6085.6083.10325
Feb 21, 202487.4688.4687.4688.4685.88200

Related Tickers

TCJ.F Titan Cement International S.A.
41.15
-1.08%
 
6378.KL WMG Holdings Bhd.
0.4000
0.00%
 
UCM.F Buzzi S.p.A.
43.60
0.00%
 
PPC.JO PPC Ltd
418.00
-0.48%
 
BZU.VI Buzzi S.p.A.
43.82
+0.18%
 
AFT.JO Afrimat Limited
6,180.00
+1.38%
 
1252.HK CHINA TIANRUI
0.310
-1.59%
 
STCM.L Steppe Cement Ltd.
15.50
0.00%
 
HOLN.SW Holcim AG
94.36
-0.49%
 
CEM.MI Cementir Holding N.V.
13.02
-0.31%