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

HeidelbergCement AG (HEI.MU)

Compare
138.30
+1.10
+(0.80%)
As of 5:26:25 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025137.30139.25137.30138.30138.3043
Feb 20, 2025140.50140.50137.20137.20137.20-
Feb 19, 2025145.05145.05140.35140.35140.35-
Feb 18, 2025147.95149.35147.95148.65148.6512
Feb 17, 2025146.50148.20146.50148.20148.207
Feb 14, 2025146.00148.30146.00146.60146.6010
Feb 13, 2025147.05147.05145.95145.95145.95-
Feb 12, 2025145.30145.30144.10144.10144.10200
Feb 11, 2025145.95146.75144.75144.75144.751
Feb 10, 2025145.65146.10145.65146.10146.10-
Feb 7, 2025143.30145.50143.30145.45145.4545
Feb 6, 2025137.25144.05137.25143.95143.95148
Feb 5, 2025134.40136.10134.40136.10136.1085
Feb 4, 2025134.45134.90134.45134.90134.9020
Feb 3, 2025131.50135.05131.50135.05135.05-
Jan 31, 2025135.95136.55135.95136.55136.555
Jan 30, 2025134.75136.85134.75136.85136.8510
Jan 29, 2025134.40134.90134.40134.90134.90-
Jan 28, 2025135.00135.00134.50134.50134.50-
Jan 27, 2025135.30136.00134.80134.80134.8010
Jan 24, 2025134.50137.25134.50137.25137.2540
Jan 23, 2025132.05134.35132.05134.35134.35-
Jan 22, 2025132.75133.80132.75133.80133.80-
Jan 21, 2025130.00132.20130.00132.20132.20322
Jan 20, 2025129.60130.50129.60130.50130.50141
Jan 17, 2025125.70129.35125.70129.35129.35-
Jan 16, 2025127.75127.75125.50125.50125.50-
Jan 15, 2025123.60127.00123.00127.00127.0030
Jan 14, 2025123.25124.35123.25124.35124.35-
Jan 13, 2025125.70125.70123.60123.60123.60-
Jan 10, 2025127.55127.55126.20126.20126.20-
Jan 9, 2025125.05127.75125.00127.75127.75149
Jan 8, 2025120.75125.90120.75125.35125.3560
Jan 7, 2025122.00122.00121.65121.65121.65-
Jan 6, 2025120.35122.40120.35122.05122.0510
Jan 3, 2025120.30120.30119.95119.95119.95-
Jan 2, 2025119.25120.55119.25120.55120.55-
Dec 30, 2024120.10120.10119.10119.10119.1015
Dec 27, 2024120.30120.55119.50119.50119.50400
Dec 23, 2024118.65120.00118.65120.00120.00-
Dec 20, 2024118.80119.60118.50119.60119.6050
Dec 19, 2024121.65121.65120.25120.25120.25281
Dec 18, 2024122.85123.55122.85123.55123.55-
Dec 17, 2024123.05123.15123.05123.15123.15-
Dec 16, 2024124.20124.20123.75123.75123.75-
Dec 13, 2024125.40125.90124.95124.95124.9540
Dec 12, 2024126.85126.85125.60125.60125.60-
Dec 11, 2024123.70126.75123.70126.75126.75-
Dec 10, 2024121.25124.00121.25124.00124.00-
Dec 9, 2024122.15122.30122.15122.30122.30-
Dec 6, 2024123.00123.00122.30122.30122.30200
Dec 5, 2024122.15123.50122.15123.50123.50-
Dec 4, 2024124.30124.30120.60120.60120.60-
Dec 3, 2024119.85123.95119.85123.95123.95120
Dec 2, 2024118.30119.95118.30119.95119.95-
Nov 29, 2024118.85119.30118.85119.30119.30-
Nov 28, 2024117.80119.30117.80119.30119.30-
Nov 27, 2024118.35118.35117.30117.30117.30-
Nov 26, 2024118.60118.60118.40118.40118.40-
Nov 25, 2024119.15119.60119.15119.60119.60-
Nov 22, 2024118.45118.80118.45118.80118.80-
Nov 21, 2024118.65118.65118.20118.20118.20-
Nov 20, 2024118.85118.85118.20118.20118.20-
Nov 19, 2024118.25118.25116.25117.85117.85643
Nov 18, 2024118.15118.30118.15118.30118.30-
Nov 15, 2024118.05118.05118.05118.05118.05-
Nov 14, 2024117.90118.50117.90118.50118.50-
Nov 13, 2024117.45118.55117.45118.55118.5540
Nov 12, 2024120.05120.05118.15118.15118.15100
Nov 11, 2024117.00121.00117.00120.80120.8020
Nov 8, 2024114.35116.20114.35116.20116.20-
Nov 7, 2024108.30114.50108.30114.50114.50-
Nov 6, 2024105.55107.65105.55107.65107.65-
Nov 5, 2024102.20105.15102.20105.15105.15200
Nov 4, 2024102.45102.55102.45102.55102.55-
Nov 1, 2024101.05102.60101.05102.60102.60-
Oct 31, 202499.80101.2599.80101.25101.25-
Oct 30, 2024100.75100.95100.75100.95100.95-
Oct 29, 2024100.80100.80100.70100.70100.70-
Oct 28, 202499.80100.8099.80100.80100.80-
Oct 25, 202496.2099.0896.2099.0899.08-
Oct 24, 202497.3097.3097.0697.0697.06-
Oct 23, 202498.5698.5697.3297.3297.3220
Oct 22, 202498.1698.2298.1698.1698.16157
Oct 21, 202498.0498.1698.0498.1698.16-
Oct 18, 202497.7098.4097.7098.4098.40-
Oct 17, 202496.4498.3696.4498.3698.36-
Oct 16, 202496.5496.7896.5496.7896.7826
Oct 15, 202498.1498.2897.0297.0297.026
Oct 14, 202498.1098.1098.0698.0698.06-
Oct 11, 202498.6098.6097.7697.7697.76-
Oct 10, 202499.1099.1098.3098.3098.30-
Oct 9, 202496.5899.1296.5899.1299.1290
Oct 8, 202497.4897.4896.2096.2096.205
Oct 7, 202498.3298.6898.3298.6898.68-
Oct 4, 202496.2897.7296.2897.7297.72-
Oct 3, 202496.6496.6496.2896.2896.28-
Oct 2, 202496.8497.3096.8497.3097.30-
Oct 1, 202497.8497.8497.0497.0497.04-
Sep 30, 202498.9898.9897.7897.7897.78-
Sep 27, 2024100.55100.5599.0299.0299.02-
Sep 26, 202499.12100.6099.12100.60100.60-
Sep 25, 202496.2698.2696.2698.2698.26-
Sep 24, 202498.2898.2897.0697.0697.06-
Sep 23, 202498.8298.8297.9297.9297.92-
Sep 20, 202499.1299.2498.5298.5298.5260
Sep 19, 202496.1699.6496.1699.6499.64-
Sep 18, 202495.5195.5195.5195.5195.51-
Sep 17, 202494.1895.5194.1895.5195.51-
Sep 16, 202492.6693.4092.6693.4093.40-
Sep 13, 202492.3893.2692.3893.2693.26-
Sep 12, 202491.7291.9691.7291.9691.96-
Sep 11, 202490.6891.6290.5091.6291.625
Sep 10, 202490.8090.8090.7890.7890.78-
Sep 9, 202490.9891.8090.9891.8091.80-
Sep 6, 202491.4291.4290.8090.8090.80-
Sep 5, 202492.3892.3892.2892.2892.28-
Sep 4, 202493.2493.2492.6692.6692.66-
Sep 3, 202496.1496.1494.4094.4094.40-
Sep 2, 202495.5496.2095.5496.2096.20100
Aug 30, 202495.1295.7095.1295.7095.70-
Aug 29, 202493.9095.1693.9095.1695.16-
Aug 28, 202494.1494.1494.1094.1094.10-
Aug 27, 202494.0694.1494.0694.1494.14-
Aug 26, 202494.0694.4094.0694.4094.40-
Aug 23, 202492.4494.0292.4494.0294.02-
Aug 22, 202491.7092.3291.7092.3292.32-
Aug 21, 202490.8890.8890.8890.8890.88-
Aug 20, 202491.1691.1691.1691.1691.16-
Aug 19, 202490.4690.4690.4690.4690.46-
Aug 16, 202490.3090.3090.3090.3090.30-
Aug 15, 202489.1690.4089.1690.4090.4050
Aug 14, 202488.2288.2288.2288.2288.22-
Aug 13, 202487.6487.6487.6487.6487.64-
Aug 12, 202488.8288.8288.8288.8288.82-
Aug 9, 202487.9687.9687.9687.9687.96-
Aug 8, 202487.6487.6487.6487.6487.64-
Aug 7, 202487.5287.5287.5287.5287.52-
Aug 6, 202488.6488.6488.6488.6488.64-
Aug 5, 202488.0288.0286.8686.8686.86158
Aug 2, 202493.4093.4093.4093.4093.40-
Aug 1, 202495.0295.0295.0295.0295.02-
Jul 31, 202497.9497.9497.9497.9497.94-
Jul 30, 202496.2296.2296.2296.2296.22-
Jul 29, 2024100.35100.3599.3299.3299.3220
Jul 26, 202497.4697.4697.4697.4697.46-
Jul 25, 202499.2699.2699.2699.2699.26-
Jul 24, 2024101.45101.45101.45101.45101.45-
Jul 23, 2024102.45102.45102.45102.45102.45-
Jul 22, 2024100.85100.85100.85100.85100.85-
Jul 19, 2024102.15102.15102.15102.15102.15-
Jul 18, 2024101.90101.90101.90101.90101.90-
Jul 17, 2024102.30102.30102.30102.30102.30-
Jul 16, 2024100.50100.50100.50100.50100.50-
Jul 15, 2024101.15101.15101.15101.15101.15-
Jul 12, 202499.46102.0599.46102.05102.051
Jul 11, 202498.0098.0098.0098.0098.00-
Jul 10, 202497.5297.5297.5297.5297.52-
Jul 9, 202499.2499.2499.2499.2499.24-
Jul 8, 202498.0298.0298.0298.0298.02-
Jul 5, 202498.6699.7698.6699.5499.546
Jul 4, 202496.9896.9896.9896.9896.98-
Jul 3, 202495.1695.1695.1695.1695.16-
Jul 2, 202496.3096.3094.7294.7294.7225
Jul 1, 202497.1097.8897.1097.8897.8825
Jun 28, 202496.4296.4296.4296.4296.42-
Jun 27, 202494.5094.6294.5094.6294.6210
Jun 26, 202494.7694.7694.4694.4694.465
Jun 25, 202495.0895.0895.0895.0895.08-
Jun 24, 202494.6694.6694.6494.6494.6425
Jun 21, 202495.8495.8493.2893.2893.2825
Jun 20, 202496.1496.4096.0496.0496.04125
Jun 19, 202495.8495.8495.8495.8495.84-
Jun 18, 202497.0097.0097.0097.0097.00-
Jun 17, 202495.7295.7295.7295.7295.72-
Jun 14, 202497.3297.3297.3297.3297.32-
Jun 13, 202499.3299.3296.8896.8896.8822
Jun 12, 202495.1495.1495.1495.1495.14-
Jun 11, 202495.6295.6295.6295.6295.62-
Jun 10, 202495.1295.8495.1295.8495.8456
Jun 7, 202495.0695.0695.0695.0695.06-
Jun 6, 202494.7895.0694.7895.0695.0620
Jun 5, 202494.6294.6294.6294.6294.62-
Jun 4, 202495.7095.7095.7095.7095.70-
Jun 3, 202496.2296.2296.2296.2296.22100
May 31, 202496.3896.3896.3896.3896.38-
May 30, 202496.4496.4496.4496.4496.44-
May 29, 202497.8097.8097.8097.8097.80-
May 28, 202499.7899.7899.7899.7899.78-
May 27, 202499.6699.6699.6699.6699.66-
May 24, 202498.7298.7298.7298.7298.72-
May 23, 202497.1297.1297.1297.1297.12-
May 22, 202497.5097.5097.5097.5097.50-
May 21, 202498.3898.3898.3898.3898.38-
May 20, 202498.3298.3298.3298.3298.3220
May 17, 2024 3.00 Dividend
May 17, 202497.2497.2497.2497.2497.24-
May 16, 2024102.40102.40102.00102.0099.0018
May 15, 2024101.90102.00101.90102.0099.0040
May 14, 2024101.80101.80101.80101.8098.81-
May 13, 2024102.70102.70102.70102.7099.68-
May 10, 2024100.10100.10100.10100.1097.16-
May 9, 202497.6297.6297.6297.6294.75-
May 8, 202498.2298.2298.2298.2295.33-
May 7, 202497.0297.0297.0297.0294.17-
May 6, 202495.9895.9895.9895.9893.1632
May 3, 202494.8494.8494.8494.8492.05-
May 2, 202494.7694.7694.7694.7691.97-
Apr 30, 202496.2696.2696.2696.2693.43-
Apr 29, 202495.4295.4295.4295.4292.61100
Apr 26, 202493.4093.4093.4093.4090.65-
Apr 25, 202493.2293.2293.2293.2290.48-
Apr 24, 202493.9293.9293.9293.9291.16-
Apr 23, 202492.7692.7692.7692.7690.03-
Apr 22, 202492.7092.9092.7092.9090.173
Apr 19, 202492.8293.2692.8293.2690.524
Apr 18, 202495.5895.5895.5895.5892.77-
Apr 17, 202495.6095.6095.6095.6092.79-
Apr 16, 202497.3897.3896.5496.5493.7040
Apr 15, 202496.1298.2696.1298.1095.2162
Apr 12, 202496.5097.2496.5097.2494.3820
Apr 11, 202496.2696.2696.2696.2693.43-
Apr 10, 202495.9095.9095.9095.9093.08-
Apr 9, 202499.1299.1297.5097.5094.632,570
Apr 8, 202497.9497.9497.9497.9495.0675
Apr 5, 202497.7098.5897.7098.5895.6820
Apr 4, 202499.5299.6899.2099.2096.28163
Apr 3, 202499.1499.2298.5298.5295.62156
Apr 2, 2024101.40101.40101.20101.2098.2275
Mar 28, 2024101.35101.35101.35101.3598.37-
Mar 27, 2024101.15101.15101.15101.1598.17-
Mar 26, 2024100.35101.45100.25101.0598.08118
Mar 25, 2024100.30101.4599.9699.9697.02165
Mar 22, 202497.7697.7697.7697.7694.88-
Mar 21, 202494.7094.7094.7094.7091.91-
Mar 20, 202493.3093.3093.3093.3090.56-
Mar 19, 202491.9091.9091.9091.9089.20-
Mar 18, 202492.9092.9092.5092.5089.7817
Mar 15, 202492.0492.0492.0492.0489.33-
Mar 14, 202492.5292.5292.5292.5289.80-
Mar 13, 202491.7292.8891.7292.8890.151
Mar 12, 202489.3091.8289.3091.8289.127
Mar 11, 202489.2489.2489.2489.2486.62-
Mar 8, 202489.4289.4289.4289.4286.79-
Mar 7, 202487.3287.3287.3287.3284.75-
Mar 6, 202487.7487.7487.7487.7485.16-
Mar 5, 202488.7488.7488.7488.7486.13-
Mar 4, 202489.6489.6489.6489.6487.00-
Mar 1, 202489.8889.8889.8889.8887.24-
Feb 29, 202488.4488.4488.4488.4485.84-
Feb 28, 202486.5888.4286.5888.4285.82100
Feb 27, 202486.0686.0686.0686.0683.53-
Feb 26, 202484.5284.5284.5284.5282.035
Feb 23, 202486.1286.1286.1286.1283.59-
Feb 22, 202489.0289.0289.0289.0286.40-
Feb 21, 202487.4688.4087.4688.4085.8060