Hamburg - Delayed Quote EUR

HeidelbergCement AG (HEI.HM)

Compare
95.18 +1.32 (+1.41%)
At close: 8:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Aug 30, 2024 95.18 95.18 95.18 95.18 95.18 15
Aug 29, 2024 93.86 93.86 93.86 93.86 93.86 -
Aug 28, 2024 94.04 94.04 94.04 94.04 94.04 -
Aug 27, 2024 94.00 94.48 94.00 94.48 94.48 15
Aug 26, 2024 94.04 94.04 94.04 94.04 94.04 -
Aug 23, 2024 92.60 94.00 92.60 93.80 93.80 203
Aug 22, 2024 91.70 92.24 91.70 92.24 92.24 31
Aug 21, 2024 90.96 91.98 90.96 91.98 91.98 40
Aug 20, 2024 91.22 91.22 91.00 91.00 91.00 2
Aug 19, 2024 90.30 90.30 90.30 90.30 90.30 -
Aug 16, 2024 90.34 90.34 90.34 90.34 90.34 -
Aug 15, 2024 89.16 89.16 89.16 89.16 89.16 -
Aug 14, 2024 88.20 88.20 88.20 88.20 88.20 -
Aug 13, 2024 87.52 87.52 87.52 87.52 87.52 -
Aug 12, 2024 88.94 88.94 87.96 87.96 87.96 66
Aug 9, 2024 87.96 87.96 87.96 87.96 87.96 -
Aug 8, 2024 87.72 87.72 87.72 87.72 87.72 -
Aug 7, 2024 86.98 88.48 86.98 88.48 88.48 85
Aug 6, 2024 89.02 89.02 88.00 88.00 88.00 521
Aug 5, 2024 87.62 88.52 87.02 88.12 88.12 1,140
Aug 2, 2024 93.12 93.12 90.10 90.10 90.10 21
Aug 1, 2024 95.50 95.76 94.84 95.26 95.26 80
Jul 31, 2024 97.98 97.98 96.42 96.42 96.42 150
Jul 30, 2024 95.80 95.80 94.68 94.68 94.68 110
Jul 29, 2024 100.10 100.10 99.50 99.50 99.50 10
Jul 26, 2024 97.66 97.90 97.64 97.90 97.90 30
Jul 25, 2024 99.12 99.12 97.34 97.34 97.34 20
Jul 24, 2024 101.35 101.35 101.35 101.35 101.35 -
Jul 23, 2024 102.10 102.10 102.10 102.10 102.10 -
Jul 22, 2024 101.00 102.30 101.00 102.30 102.30 20
Jul 19, 2024 101.75 101.75 101.75 101.75 101.75 -
Jul 18, 2024 101.85 101.85 101.85 101.85 101.85 -
Jul 17, 2024 102.25 102.25 101.85 101.85 101.85 62
Jul 16, 2024 100.40 101.85 100.40 101.85 101.85 75
Jul 15, 2024 101.30 101.30 101.30 101.30 101.30 -
Jul 12, 2024 99.54 101.00 99.54 101.00 101.00 10
Jul 11, 2024 98.02 99.58 98.02 99.58 99.58 8
Jul 10, 2024 97.50 97.50 97.50 97.50 97.50 -
Jul 9, 2024 99.22 99.22 98.28 98.28 98.28 70
Jul 8, 2024 98.22 98.22 98.22 98.22 98.22 -
Jul 5, 2024 98.72 98.72 98.72 98.72 98.72 -
Jul 4, 2024 97.14 98.62 97.14 98.62 98.62 59
Jul 3, 2024 95.18 95.18 95.18 95.18 95.18 -
Jul 2, 2024 96.36 96.36 96.36 96.36 96.36 -
Jul 1, 2024 97.10 97.10 97.10 97.10 97.10 9
Jun 28, 2024 96.56 96.56 96.56 96.56 96.56 -
Jun 27, 2024 94.58 95.30 94.58 95.30 95.30 15
Jun 26, 2024 94.88 94.88 94.18 94.18 94.18 2
Jun 25, 2024 95.10 95.10 95.10 95.10 95.10 -
Jun 24, 2024 94.66 95.42 94.66 95.42 95.42 20
Jun 21, 2024 95.86 95.86 93.96 94.06 94.06 170
Jun 20, 2024 96.20 97.52 96.20 97.52 97.52 20
Jun 19, 2024 95.84 95.84 95.84 95.84 95.84 -
Jun 18, 2024 96.94 96.94 96.94 96.94 96.94 -
Jun 17, 2024 95.64 95.64 95.64 95.64 95.64 -
Jun 14, 2024 97.42 97.42 97.42 97.42 97.42 -
Jun 13, 2024 99.20 99.20 97.80 97.98 97.98 110
Jun 12, 2024 96.94 98.94 96.94 98.94 98.94 50
Jun 11, 2024 95.72 95.72 95.72 95.72 95.72 -
Jun 10, 2024 95.06 95.20 95.06 95.20 95.20 50
Jun 7, 2024 95.00 95.00 95.00 95.00 95.00 -
Jun 6, 2024 94.80 94.80 94.80 94.80 94.80 -
Jun 5, 2024 94.48 94.48 94.48 94.48 94.48 -
Jun 4, 2024 95.62 95.62 94.26 94.26 94.26 106
Jun 3, 2024 96.56 97.96 96.56 97.96 97.96 75
May 31, 2024 96.46 96.46 96.46 96.46 96.46 -
May 30, 2024 96.48 96.52 96.48 96.52 96.52 500
May 29, 2024 97.84 97.84 96.60 97.00 97.00 41
May 28, 2024 99.76 100.00 99.76 100.00 100.00 60
May 27, 2024 99.56 100.35 99.56 100.35 100.35 2
May 24, 2024 98.70 99.68 98.70 99.50 99.50 85
May 23, 2024 97.18 97.18 97.18 97.18 97.18 -
May 22, 2024 97.56 97.56 97.12 97.12 97.12 10
May 21, 2024 98.38 98.38 98.38 98.38 98.38 100
May 20, 2024 98.16 98.16 98.16 98.16 98.16 -
May 17, 2024 3.00 Dividend
May 17, 2024 97.02 98.34 97.02 98.34 98.34 2
May 16, 2024 102.40 102.40 101.65 101.90 98.90 45
May 15, 2024 101.85 101.85 101.70 101.70 98.71 150
May 14, 2024 102.20 102.20 102.20 102.20 99.19 -
May 13, 2024 102.65 102.65 102.65 102.65 99.63 -
May 10, 2024 99.86 102.30 99.86 102.30 99.29 150
May 9, 2024 97.70 97.70 97.70 97.70 94.82 -
May 8, 2024 98.20 98.20 98.20 98.20 95.31 -
May 7, 2024 97.40 98.50 95.76 98.50 95.60 155
May 6, 2024 95.68 95.68 95.68 95.68 92.86 -
May 3, 2024 94.86 94.86 94.86 94.86 92.07 -
May 2, 2024 94.66 94.66 94.66 94.66 91.87 -
Apr 30, 2024 96.00 96.00 96.00 96.00 93.17 100
Apr 29, 2024 94.92 94.92 94.92 94.92 92.13 -
Apr 26, 2024 93.52 93.52 93.52 93.52 90.77 -
Apr 25, 2024 93.66 93.66 92.90 92.90 90.16 15
Apr 24, 2024 93.84 93.88 93.84 93.88 91.12 52
Apr 23, 2024 92.78 92.78 92.78 92.78 90.05 -
Apr 22, 2024 92.90 92.90 91.10 91.10 88.42 15
Apr 19, 2024 93.08 93.08 93.08 93.08 90.34 -
Apr 18, 2024 95.42 95.42 94.26 94.26 91.48 227
Apr 17, 2024 95.46 97.26 95.46 97.26 94.40 50
Apr 16, 2024 97.36 97.36 97.36 97.36 94.49 -
Apr 15, 2024 96.32 98.24 96.32 98.14 95.25 165
Apr 12, 2024 96.54 97.12 96.54 97.12 94.26 2
Apr 11, 2024 96.26 96.26 95.40 96.00 93.17 80
Apr 10, 2024 96.12 96.12 94.90 94.90 92.11 31
Apr 9, 2024 99.02 99.02 99.02 99.02 96.10 -
Apr 8, 2024 97.84 98.92 97.84 98.92 96.01 10
Apr 5, 2024 97.42 97.96 97.18 97.96 95.08 72
Apr 4, 2024 99.52 99.52 97.68 97.68 94.80 65
Apr 3, 2024 99.38 99.38 98.42 98.42 95.52 230
Apr 2, 2024 101.90 101.90 100.60 100.60 97.64 80
Mar 28, 2024 101.30 102.15 101.30 101.35 98.37 20
Mar 27, 2024 101.10 101.10 101.10 101.10 98.12 10
Mar 26, 2024 99.84 101.50 99.84 101.50 98.51 200
Mar 25, 2024 100.20 100.45 99.74 99.74 96.80 125
Mar 22, 2024 97.68 97.68 97.68 97.68 94.80 -
Mar 21, 2024 94.74 98.14 94.74 98.14 95.25 77
Mar 20, 2024 93.40 93.40 93.40 93.40 90.65 -
Mar 19, 2024 92.02 92.02 92.02 92.02 89.31 -
Mar 18, 2024 92.78 92.78 92.78 92.78 90.05 -
Mar 15, 2024 92.12 92.60 92.12 92.60 89.87 100
Mar 14, 2024 92.44 92.44 92.20 92.44 89.72 120
Mar 13, 2024 91.82 91.82 91.82 91.82 89.12 -
Mar 12, 2024 89.26 89.26 89.26 89.26 86.63 -
Mar 11, 2024 89.22 89.22 89.22 89.22 86.59 -
Mar 8, 2024 89.44 89.44 89.44 89.44 86.81 -
Mar 7, 2024 87.28 89.10 87.28 89.10 86.48 22
Mar 6, 2024 87.70 87.70 87.30 87.30 84.73 70
Mar 5, 2024 88.80 88.80 87.90 87.90 85.31 1,440
Mar 4, 2024 89.48 89.48 89.48 89.48 86.85 -
Mar 1, 2024 89.90 89.90 89.90 89.90 87.25 66
Feb 29, 2024 88.54 89.62 88.54 89.20 86.57 553
Feb 28, 2024 86.76 88.40 86.76 88.40 85.80 42
Feb 27, 2024 86.12 86.70 86.12 86.70 84.15 250
Feb 26, 2024 84.56 86.18 84.56 86.18 83.64 630
Feb 23, 2024 85.92 85.92 84.48 84.48 81.99 200
Feb 22, 2024 89.02 89.02 87.84 87.84 85.25 16
Feb 21, 2024 87.36 87.36 87.36 87.36 84.79 -
Feb 20, 2024 87.02 87.76 87.02 87.64 85.06 39
Feb 19, 2024 85.10 85.10 85.10 85.10 82.59 -
Feb 16, 2024 82.62 82.62 82.62 82.62 80.19 -
Feb 15, 2024 82.44 82.44 82.44 82.44 80.01 -
Feb 14, 2024 82.74 83.40 82.74 83.40 80.94 69
Feb 13, 2024 83.30 83.30 83.30 83.30 80.85 -
Feb 12, 2024 83.56 83.76 83.56 83.70 81.24 419
Feb 9, 2024 84.96 84.96 83.92 83.92 81.45 200
Feb 8, 2024 86.82 86.82 86.82 86.82 84.26 -
Feb 7, 2024 86.16 86.88 86.16 86.88 84.32 140
Feb 6, 2024 85.78 85.78 85.78 85.78 83.25 -
Feb 5, 2024 85.54 85.54 85.54 85.54 83.02 -
Feb 2, 2024 85.58 85.58 85.58 85.58 83.06 -
Feb 1, 2024 85.68 85.68 85.68 85.68 83.16 -
Jan 31, 2024 87.30 87.30 85.56 85.56 83.04 600
Jan 30, 2024 85.58 87.28 85.56 87.28 84.71 400
Jan 29, 2024 83.60 83.60 83.60 83.60 81.14 -
Jan 26, 2024 83.54 83.54 83.18 83.18 80.73 80
Jan 25, 2024 82.78 82.78 82.78 82.78 80.34 -
Jan 24, 2024 82.02 82.02 82.02 82.02 79.61 -
Jan 23, 2024 84.46 84.46 83.06 83.06 80.61 24
Jan 22, 2024 83.34 83.66 83.34 83.66 81.20 20
Jan 19, 2024 83.70 83.70 83.70 83.70 81.24 -
Jan 18, 2024 83.84 83.84 83.84 83.84 81.37 -
Jan 17, 2024 82.78 82.78 82.78 82.78 80.34 -
Jan 16, 2024 83.84 83.84 83.84 83.84 81.37 -
Jan 15, 2024 85.16 85.16 84.86 84.86 82.36 38
Jan 12, 2024 84.72 85.02 84.72 85.02 82.52 39
Jan 11, 2024 85.42 85.54 84.68 84.68 82.19 383
Jan 10, 2024 83.82 85.20 83.82 85.20 82.69 13
Jan 9, 2024 82.14 83.40 82.14 83.40 80.94 290
Jan 8, 2024 80.60 82.12 80.60 82.12 79.70 200
Jan 5, 2024 79.66 79.66 79.66 79.66 77.31 -
Jan 4, 2024 79.08 79.08 79.02 79.02 76.69 100
Jan 3, 2024 80.12 80.12 80.12 80.12 77.76 -
Jan 2, 2024 80.90 81.60 80.32 80.32 77.96 236
Dec 29, 2023 80.94 80.94 80.94 80.94 78.56 -
Dec 28, 2023 81.44 81.44 81.00 81.00 78.62 61
Dec 27, 2023 81.36 81.36 81.00 81.00 78.62 200
Dec 22, 2023 80.94 80.94 80.94 80.94 78.56 -
Dec 21, 2023 80.62 80.62 80.62 80.62 78.25 20
Dec 20, 2023 81.32 81.32 81.06 81.06 78.67 245
Dec 19, 2023 80.10 81.50 80.10 81.50 79.10 1,125
Dec 18, 2023 81.14 81.32 81.14 81.32 78.93 367
Dec 15, 2023 81.56 81.80 81.56 81.80 79.39 14
Dec 14, 2023 80.68 81.40 80.68 81.40 79.00 12
Dec 13, 2023 79.70 80.72 79.70 80.72 78.34 50
Dec 12, 2023 78.38 79.38 78.38 79.38 77.04 695
Dec 11, 2023 78.00 78.60 78.00 78.60 76.29 220
Dec 8, 2023 77.14 78.10 77.14 78.10 75.80 613
Dec 7, 2023 75.52 75.52 75.52 75.52 73.30 -
Dec 6, 2023 75.46 76.02 75.46 76.02 73.78 6
Dec 5, 2023 75.10 75.10 75.10 75.10 72.89 -
Dec 4, 2023 75.34 75.34 75.34 75.34 73.12 -
Dec 1, 2023 74.92 75.70 74.92 75.70 73.47 250
Nov 30, 2023 74.02 74.02 74.02 74.02 71.84 -
Nov 29, 2023 73.02 73.14 73.02 73.14 70.99 50
Nov 28, 2023 72.10 72.44 72.10 72.44 70.31 82
Nov 27, 2023 72.32 72.32 72.32 72.32 70.19 -
Nov 24, 2023 71.82 71.82 71.82 71.82 69.71 -
Nov 23, 2023 72.08 72.08 72.08 72.08 69.96 -
Nov 22, 2023 71.96 72.36 71.96 72.36 70.23 70
Nov 21, 2023 70.82 70.82 70.82 70.82 68.74 -
Nov 20, 2023 71.16 71.16 71.16 71.16 69.07 -
Nov 17, 2023 70.76 71.48 70.76 71.48 69.38 225
Nov 16, 2023 71.48 71.48 70.76 70.76 68.68 210
Nov 15, 2023 72.44 72.44 72.44 72.44 70.31 -
Nov 14, 2023 70.38 72.60 70.38 72.60 70.46 16
Nov 13, 2023 70.16 70.16 70.16 70.16 68.09 -
Nov 10, 2023 69.44 69.84 69.44 69.84 67.78 10
Nov 9, 2023 68.78 70.10 68.78 70.10 68.04 140
Nov 8, 2023 68.22 68.22 68.22 68.22 66.21 -
Nov 7, 2023 67.14 67.14 67.14 67.14 65.16 -
Nov 6, 2023 67.70 67.70 66.70 66.70 64.74 17
Nov 3, 2023 68.10 68.10 68.10 68.10 66.10 -
Nov 2, 2023 69.60 69.60 69.60 69.60 67.55 -
Nov 1, 2023 68.74 69.50 68.74 69.50 67.45 10
Oct 31, 2023 68.82 68.82 68.82 68.82 66.79 -
Oct 30, 2023 67.62 67.62 67.62 67.62 65.63 -
Oct 27, 2023 67.10 68.70 67.10 68.70 66.68 760
Oct 26, 2023 67.16 67.16 67.16 67.16 65.18 -
Oct 25, 2023 67.44 67.44 67.44 67.44 65.45 -
Oct 24, 2023 67.44 67.44 67.44 67.44 65.45 -
Oct 23, 2023 66.42 66.52 66.42 66.52 64.56 71
Oct 20, 2023 69.92 69.92 65.92 65.92 63.98 75
Oct 19, 2023 71.50 71.50 70.06 70.20 68.13 163
Oct 18, 2023 74.00 74.00 74.00 74.00 71.82 -
Oct 17, 2023 74.06 74.06 74.06 74.06 71.88 -
Oct 16, 2023 73.68 73.68 73.68 73.68 71.51 136
Oct 13, 2023 73.14 73.14 73.14 73.14 70.99 -
Oct 12, 2023 73.16 73.32 73.16 73.32 71.16 50
Oct 11, 2023 72.90 72.90 72.78 72.78 70.64 125
Oct 10, 2023 72.72 72.72 72.72 72.72 70.58 -
Oct 9, 2023 73.32 73.32 73.32 73.32 71.16 -
Oct 6, 2023 72.56 72.56 72.56 72.56 70.42 -
Oct 5, 2023 72.02 72.02 71.44 71.44 69.34 51
Oct 4, 2023 72.12 72.12 72.12 72.12 70.00 1
Oct 3, 2023 72.02 72.02 72.02 72.02 69.90 -
Oct 2, 2023 73.22 73.22 73.22 73.22 71.06 -
Sep 29, 2023 74.62 74.62 74.62 74.62 72.42 -
Sep 28, 2023 72.52 72.52 72.52 72.52 70.38 -
Sep 27, 2023 72.14 72.14 72.14 72.14 70.02 -
Sep 26, 2023 72.02 72.02 72.02 72.02 69.90 -
Sep 25, 2023 71.26 72.62 71.26 72.62 70.48 22
Sep 22, 2023 71.74 71.74 71.74 71.74 69.63 -
Sep 21, 2023 71.94 71.94 71.94 71.94 69.82 -
Sep 20, 2023 72.54 72.54 72.54 72.54 70.40 -
Sep 19, 2023 70.94 71.60 70.94 71.60 69.49 230
Sep 18, 2023 73.02 73.02 71.54 71.54 69.43 220
Sep 15, 2023 72.96 73.52 72.96 73.52 71.36 250
Sep 14, 2023 72.00 72.00 72.00 72.00 69.88 -
Sep 13, 2023 71.84 71.86 71.84 71.86 69.74 595
Sep 12, 2023 72.50 72.50 72.36 72.36 70.23 150
Sep 11, 2023 71.84 71.84 71.84 71.84 69.72 -
Sep 8, 2023 73.20 73.20 71.84 71.84 69.72 71
Sep 7, 2023 72.16 72.16 72.16 72.16 70.04 150
Sep 6, 2023 71.54 72.66 71.54 72.66 70.52 200
Sep 5, 2023 73.32 73.32 72.84 72.84 70.70 5
Sep 4, 2023 73.64 73.64 73.64 73.64 71.47 -
Sep 1, 2023 74.36 74.36 74.22 74.22 72.03 -
Aug 31, 2023 74.60 74.60 74.60 74.60 72.40 -
Aug 30, 2023 75.04 75.04 74.82 74.82 72.62 67