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

HeidelbergCement AG (HEI.DU)

Compare
136.80
-3.40
(-2.43%)
As of 7:32:26 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 2025140.50140.90136.70136.80136.8066
Feb 19, 2025145.65145.65140.20140.20140.2041
Feb 18, 2025147.95149.75147.85148.80148.8067
Feb 17, 2025146.50147.85146.20147.85147.85100
Feb 14, 2025146.00147.90146.00146.30146.30-
Feb 13, 2025147.05147.05144.00145.55145.55320
Feb 12, 2025145.30146.15143.00146.15146.15180
Feb 11, 2025145.95146.30144.75144.75144.754
Feb 10, 2025145.65145.90144.90145.90145.9029
Feb 7, 2025143.35145.65143.35145.15145.1585
Feb 6, 2025137.30143.60137.30142.70142.70-
Feb 5, 2025134.80136.40133.85136.40136.403
Feb 4, 2025134.50135.05134.10134.60134.6010
Feb 3, 2025132.00135.40132.00135.05135.051
Jan 31, 2025136.15136.80135.70135.70135.70-
Jan 30, 2025134.75137.35134.75136.35136.35-
Jan 29, 2025134.30135.15134.30134.45134.45-
Jan 28, 2025135.00135.00133.00133.95133.9530
Jan 27, 2025135.40135.40134.55134.55134.5550
Jan 24, 2025134.50137.05134.50136.70136.7030
Jan 23, 2025132.80134.95132.80134.95134.955
Jan 22, 2025132.65133.55131.95133.10133.10-
Jan 21, 2025130.00132.05129.50132.05132.05300
Jan 20, 2025129.75130.30129.10129.90129.9025
Jan 17, 2025125.75128.80125.75128.80128.80-
Jan 16, 2025128.25128.25124.95125.35125.35-
Jan 15, 2025122.95127.65122.95127.65127.65-
Jan 14, 2025123.75124.45123.55123.90123.907
Jan 13, 2025125.60125.60122.60122.60122.60-
Jan 10, 2025127.75127.95125.85125.85125.85100
Jan 9, 2025125.05128.10124.60128.10128.10275
Jan 8, 2025120.75125.70120.75124.90124.90130
Jan 7, 2025122.10122.10120.90120.90120.90-
Jan 6, 2025120.15122.10119.65122.00122.00-
Jan 3, 2025120.20120.20119.75119.90119.90-
Jan 2, 2025119.25120.25118.90119.70119.70250
Dec 30, 2024119.70119.70119.05119.50119.5072
Dec 27, 2024120.30120.30119.35119.55119.55-
Dec 23, 2024118.70120.30118.70120.30120.3033
Dec 20, 2024118.80119.00118.20118.95118.9520
Dec 19, 2024121.35121.35119.90119.90119.9020
Dec 18, 2024122.85123.65122.35123.50123.50-
Dec 17, 2024123.10123.30122.75123.10123.10-
Dec 16, 2024124.20124.40123.35123.35123.35100
Dec 13, 2024125.40126.05124.80124.80124.80-
Dec 12, 2024127.05127.05125.40125.40125.40-
Dec 11, 2024123.60126.75122.30126.75126.75-
Dec 10, 2024121.35124.35121.35123.35123.355
Dec 9, 2024122.15122.45121.50121.50121.50-
Dec 6, 2024123.15123.15122.00122.25122.25100
Dec 5, 2024120.75123.35120.75123.30123.3030
Dec 4, 2024124.20124.20120.45120.45120.45-
Dec 3, 2024119.95123.80119.95123.80123.80-
Dec 2, 2024118.35120.05118.35119.70119.70-
Nov 29, 2024118.85119.35118.25119.30119.3035
Nov 28, 2024117.80119.20117.80118.90118.90-
Nov 27, 2024118.25118.25117.00117.50117.50-
Nov 26, 2024118.60118.80117.65118.25118.2516
Nov 25, 2024119.20119.95119.20119.30119.30200
Nov 22, 2024118.55118.95118.55118.75118.75-
Nov 21, 2024118.70118.70117.70118.30118.30-
Nov 20, 2024119.15119.90118.15118.15118.15-
Nov 19, 2024118.10118.30116.60118.00118.00-
Nov 18, 2024118.20118.30117.60117.90117.9030
Nov 15, 2024118.05118.15117.20117.60117.6010
Nov 14, 2024117.80119.00117.80118.30118.30103
Nov 13, 2024117.80119.70117.80118.30118.30-
Nov 12, 2024120.05120.90117.25117.25117.2580
Nov 11, 2024117.00120.65117.00120.60120.60-
Nov 8, 2024114.25116.20113.95115.95115.95-
Nov 7, 2024108.30116.30108.30113.85113.8530
Nov 6, 2024105.80110.70105.80107.40107.40-
Nov 5, 2024102.10104.70102.10104.70104.70-
Nov 4, 2024102.45102.75101.95101.95101.9525
Nov 1, 2024101.10102.65101.10102.05102.05-
Oct 31, 202499.82101.1099.82100.75100.75-
Oct 30, 2024100.55101.3099.46100.85100.85-
Oct 29, 2024100.85101.45100.60100.60100.60-
Oct 28, 202499.84100.9599.84100.55100.55-
Oct 25, 202496.0499.5096.0499.4099.40-
Oct 24, 202497.4897.4896.4696.4696.46-
Oct 23, 202498.4898.4897.1697.1697.16-
Oct 22, 202498.1098.2697.4898.2698.26-
Oct 21, 202498.4298.8097.8097.8097.80-
Oct 18, 202497.7298.4697.6098.4698.46-
Oct 17, 202496.5298.4096.5297.7297.72-
Oct 16, 202496.8096.8096.2496.2496.24-
Oct 15, 202498.3098.6896.7696.7696.76-
Oct 14, 202498.0898.4497.9497.9497.94-
Oct 11, 202498.6098.6097.8097.9497.94-
Oct 10, 202499.0699.0698.0698.2298.22200
Oct 9, 202496.6099.0896.1899.0899.08-
Oct 8, 202497.5697.5696.1696.4496.4418
Oct 7, 202498.3499.8698.2098.2098.20-
Oct 4, 202496.2497.6496.2497.5697.56-
Oct 3, 202496.9096.9095.7496.0496.04-
Oct 2, 202496.7497.7696.7496.9896.98-
Oct 1, 202497.8698.0496.2296.7496.74-
Sep 30, 202498.6898.7697.4697.4697.46-
Sep 27, 2024100.55100.5598.5098.5098.50-
Sep 26, 202499.18100.4599.18100.45100.45-
Sep 25, 202496.3898.1896.3898.1698.16-
Sep 24, 202498.2498.2696.7896.7896.78-
Sep 23, 202498.8498.8497.7897.7897.78-
Sep 20, 202499.1899.4498.4298.4298.42-
Sep 19, 202496.1499.6896.1499.5499.54-
Sep 18, 202495.1695.7695.0495.7695.76-
Sep 17, 202494.2095.7694.2094.7694.76-
Sep 16, 202492.5493.6292.5493.6293.6242
Sep 13, 202492.3493.5092.3492.6492.64-
Sep 12, 202491.7692.7691.7692.2492.24-
Sep 11, 202490.7692.2690.4091.0491.04-
Sep 10, 202490.8291.5290.4490.4490.44-
Sep 9, 202491.0492.4291.0491.8491.84-
Sep 6, 202491.3891.7890.6090.6090.60-
Sep 5, 202492.4492.9091.3691.3691.36-
Sep 4, 202493.2293.3292.4292.4292.4270
Sep 3, 202496.2096.3693.9894.2094.20-
Sep 2, 202495.5296.2295.0096.1296.12-
Aug 30, 202495.2095.8294.9295.4095.4010
Aug 29, 202493.9095.2893.9095.2895.28-
Aug 28, 202494.1294.1293.4693.8893.88-
Aug 27, 202493.9694.3893.8293.9293.92-
Aug 26, 202494.0894.4293.4694.0094.00-
Aug 23, 202492.5894.3892.5894.3894.38-
Aug 22, 202491.7492.2691.7492.2692.26-
Aug 21, 202490.9291.6090.9291.6091.60-
Aug 20, 202491.2491.6890.6090.6090.60-
Aug 19, 202490.4091.1290.4091.0291.02-
Aug 16, 202490.3890.7290.1890.5490.54-
Aug 15, 202489.1690.0288.5090.0290.02-
Aug 14, 202488.1888.7088.1888.7088.70-
Aug 13, 202487.5488.1687.5487.8087.80-
Aug 12, 202488.5488.5487.4887.4887.48-
Aug 9, 202487.9888.6087.9888.3288.32-
Aug 8, 202487.7288.2087.7288.0288.02-
Aug 7, 202487.2489.1887.2487.4487.44110
Aug 6, 202489.0489.0486.8086.8086.80100
Aug 5, 202487.7087.8087.2687.8087.80221
Aug 2, 202493.0893.0889.9489.9489.94-
Aug 1, 202495.0495.0493.7693.7693.76-
Jul 31, 202497.9297.9296.2696.2696.2630
Jul 30, 202495.3298.1495.3297.3697.36-
Jul 29, 2024100.00100.0098.6298.6298.6261
Jul 26, 202497.6499.9097.6499.9099.90-
Jul 25, 202499.1299.1297.7697.8097.80-
Jul 24, 2024101.45101.4599.8099.8699.862
Jul 23, 2024102.20103.20101.65101.65101.65-
Jul 22, 2024101.00102.35101.00101.50101.5050
Jul 19, 2024101.75101.75100.50100.50100.50-
Jul 18, 2024101.80102.60101.00101.20101.20-
Jul 17, 2024102.30102.55101.40101.45101.4514
Jul 16, 2024100.40102.45100.40102.45102.45-
Jul 15, 2024101.30101.60100.75100.75100.75-
Jul 12, 202499.56101.8099.24101.50101.50-
Jul 11, 202498.0699.3898.0699.2299.22-
Jul 10, 202497.5497.8897.4897.7497.74-
Jul 9, 202499.2699.4497.6097.6097.60200
Jul 8, 202498.2499.5698.2499.2899.28-
Jul 5, 202498.7499.4698.0098.0698.06-
Jul 4, 202497.0898.5097.0898.5098.50-
Jul 3, 202495.2297.4295.2296.9896.98-
Jul 2, 202496.3696.3694.2894.7294.7210
Jul 1, 202497.1697.7496.3496.3496.34-
Jun 28, 202496.5696.9496.1096.1096.10-
Jun 27, 202494.5696.8894.5696.3496.34-
Jun 26, 202494.8694.8694.2094.3294.32-
Jun 25, 202495.2095.2094.4294.4294.42-
Jun 24, 202494.6895.9894.6895.2095.20-
Jun 21, 202495.8495.8493.0094.2094.20-
Jun 20, 202496.1897.4295.5895.5895.58-
Jun 19, 202495.8696.0095.7495.7495.74-
Jun 18, 202496.9896.9895.8095.8095.80-
Jun 17, 202495.6096.3495.6096.3496.341,000
Jun 14, 202497.4297.4295.1095.1695.16-
Jun 13, 202499.2299.2296.8096.8096.80-
Jun 12, 202496.7899.1896.7898.8298.82-
Jun 11, 202495.9296.0494.8294.8294.826
Jun 10, 202495.0895.5695.0895.4495.44-
Jun 7, 202495.0496.1295.0095.4895.48-
Jun 6, 202494.8095.2094.7894.7894.78-
Jun 5, 202494.6494.6494.3294.6494.64-
Jun 4, 202495.6695.6694.0094.1694.1610
Jun 3, 202496.2497.9095.4695.4695.46-
May 31, 202496.4897.0695.1295.1295.12-
May 30, 202496.5096.7696.3696.3696.36-
May 29, 202497.8697.8696.7896.8896.88-
May 28, 202499.7299.7298.1698.1698.16-
May 27, 202499.58100.2099.5899.7299.72-
May 24, 202498.6099.7898.6099.4699.46-
May 23, 202497.3299.0297.3298.9698.967
May 22, 202497.7497.7496.9496.9496.9470
May 21, 202498.4098.4097.5097.6097.60200
May 20, 202498.1298.5898.1298.2898.28-
May 17, 2024 3.00 Dividend
May 17, 202497.0498.2297.0497.9097.9010
May 16, 2024102.40102.4099.9099.9096.90-
May 15, 2024101.90102.70101.85102.4599.37-
May 14, 2024101.80102.00100.95101.4598.4018
May 13, 2024102.70103.05101.20101.2098.1650
May 10, 202499.92102.7099.92102.4099.32100
May 9, 202497.72100.1597.6899.7096.71-
May 8, 202498.3898.5897.5497.5494.61-
May 7, 202497.6298.1895.7498.1895.23-
May 6, 202495.6897.6695.6897.3094.38-
May 3, 202494.8295.3694.1095.3692.50-
May 2, 202494.7494.8094.4494.5891.74-
Apr 30, 202496.3296.3294.3694.3691.53-
Apr 29, 202494.9296.1494.9296.1493.25-
Apr 26, 202493.6495.3093.6494.9892.13-
Apr 25, 202493.5493.5492.7492.7489.96-
Apr 24, 202493.9293.9292.9693.2890.48-
Apr 23, 202492.7893.5092.3893.5090.69-
Apr 22, 202492.9692.9691.9892.3889.61-
Apr 19, 202492.8493.6892.8492.9090.1135
Apr 18, 202495.7695.7693.5693.9491.12-
Apr 17, 202495.4696.9295.4695.8492.96-
Apr 16, 202496.2296.2295.4095.4092.54-
Apr 15, 202496.3498.3096.3497.4694.53-
Apr 12, 202496.5897.1295.9095.9093.02-
Apr 11, 202496.2896.2895.5896.2293.33-
Apr 10, 202496.1496.5694.1895.9493.06-
Apr 9, 202499.0899.0896.2096.2093.31100
Apr 8, 202497.9499.0697.9099.0696.09-
Apr 5, 202497.4698.2696.6898.2695.31-
Apr 4, 202499.5499.6298.7098.7095.7430
Apr 3, 202499.3299.3298.7299.2496.26-
Apr 2, 2024101.45101.9099.0499.0496.07389
Mar 28, 2024101.35102.15101.35101.5098.4520
Mar 27, 2024101.15101.90100.75100.7597.72201
Mar 26, 2024100.00101.25100.00101.1598.11-
Mar 25, 2024100.15100.8599.9499.9496.94-
Mar 22, 202497.7299.0497.7299.0496.07-
Mar 21, 202494.7497.7494.7497.7494.80108
Mar 20, 202493.4093.7893.0093.7490.921
Mar 19, 202492.0893.3092.0893.3090.5024
Mar 18, 202492.8092.8091.9291.9289.16-
Mar 15, 202492.1493.0692.1492.6289.84250
Mar 14, 202492.4892.6091.7891.9889.22380
Mar 13, 202491.8492.3691.4892.3689.59-
Mar 12, 202489.3091.5089.3091.5088.75-
Mar 11, 202489.2489.6688.7288.9486.2730
Mar 8, 202489.4289.7689.4289.7687.06-
Mar 7, 202487.3689.5687.3689.5686.87-
Mar 6, 202487.7887.7887.3487.5884.95-
Mar 5, 202488.8488.8487.3887.7685.12-
Mar 4, 202489.6489.7089.0489.6286.9310
Mar 1, 202489.9090.0489.6089.6086.91-
Feb 29, 202488.5889.6488.5889.6486.95100
Feb 28, 202486.8688.2686.8688.2685.61-
Feb 27, 202486.1087.3285.8286.3283.73135
Feb 26, 202484.5686.2284.5686.0883.50-
Feb 23, 202485.9486.4284.3084.5882.0410
Feb 22, 202489.3689.3685.6485.6483.07150
Feb 21, 202487.2288.2486.9088.2485.5950
Feb 20, 202487.0487.5687.0487.5684.93-

Related Tickers

HLB.F Holcim AG
19.70
-6.19%
 
HCMLY Holcim AG
21.10
+0.43%
 
HOLN.SW Holcim AG
94.82
-0.69%
 
CRH CRH plc
101.97
-3.89%