Frankfurt - Delayed Quote EUR

Heidelberg Materials AG (HEIU.F)

Compare
23.60 0.00 (0.00%)
At close: December 27 at 3:46:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 22.86 22.91 22.72 22.91 22.91 -
Jan 2, 2025 23.60 23.60 23.60 23.60 23.60 -
Dec 30, 2024 23.60 23.60 23.60 23.60 23.60 -
Dec 27, 2024 23.60 23.60 23.60 23.60 23.60 -
Dec 23, 2024 23.40 23.40 23.40 23.40 23.40 -
Dec 20, 2024 23.40 23.40 23.40 23.40 23.40 -
Dec 19, 2024 23.80 23.80 23.80 23.80 23.80 -
Dec 18, 2024 24.20 24.80 24.20 24.80 24.80 100
Dec 17, 2024 24.20 24.20 24.20 24.20 24.20 -
Dec 16, 2024 24.60 24.60 24.60 24.60 24.60 -
Dec 13, 2024 24.60 24.60 24.60 24.60 24.60 -
Dec 12, 2024 25.00 25.40 25.00 25.40 25.40 100
Dec 11, 2024 24.20 24.20 24.20 24.20 24.20 -
Dec 10, 2024 24.00 24.00 24.00 24.00 24.00 -
Dec 9, 2024 24.00 24.00 24.00 24.00 24.00 -
Dec 6, 2024 24.20 25.00 24.20 25.00 25.00 4
Dec 5, 2024 23.80 23.80 23.80 23.80 23.80 -
Dec 4, 2024 24.40 24.40 24.40 24.40 24.40 -
Dec 3, 2024 23.60 23.60 23.60 23.60 23.60 -
Dec 2, 2024 23.40 23.40 23.40 23.40 23.40 -
Nov 29, 2024 23.40 23.40 23.40 23.40 23.40 -
Nov 28, 2024 23.20 23.40 23.20 23.40 23.40 -
Nov 27, 2024 23.20 23.20 23.20 23.20 23.20 -
Nov 26, 2024 24.60 24.60 23.40 23.40 23.40 200
Nov 25, 2024 23.40 23.40 23.40 23.40 23.40 -
Nov 22, 2024 23.40 23.40 23.40 23.40 23.40 -
Nov 21, 2024 23.40 23.40 23.20 23.20 23.20 -
Nov 20, 2024 23.80 23.80 23.80 23.80 23.80 -
Nov 19, 2024 23.20 23.40 23.20 23.40 23.40 197
Nov 18, 2024 24.40 24.40 23.20 23.20 23.20 250
Nov 15, 2024 23.20 23.20 23.20 23.20 23.20 -
Nov 14, 2024 23.20 23.20 23.20 23.20 23.20 -
Nov 13, 2024 23.20 23.80 23.20 23.20 23.20 250
Nov 12, 2024 23.60 23.60 23.60 23.60 23.60 -
Nov 11, 2024 23.20 23.20 23.20 23.20 23.20 -
Nov 8, 2024 22.60 22.60 22.60 22.60 22.60 -
Nov 7, 2024 21.40 21.40 21.40 21.40 21.40 -
Nov 6, 2024 20.80 20.80 20.80 20.80 20.80 -
Nov 5, 2024 20.00 20.40 20.00 20.40 20.40 -
Nov 4, 2024 20.20 20.20 20.00 20.00 20.00 80
Nov 1, 2024 19.80 19.80 19.80 19.80 19.80 -
Oct 31, 2024 19.60 19.80 19.60 19.80 19.80 -
Oct 30, 2024 19.70 19.80 19.70 19.80 19.80 -
Oct 29, 2024 19.80 19.80 19.80 19.80 19.80 -
Oct 28, 2024 19.60 19.80 19.60 19.80 19.80 -
Oct 25, 2024 18.80 18.80 18.80 18.80 18.80 -
Oct 24, 2024 19.10 19.10 19.10 19.10 19.10 -
Oct 23, 2024 19.30 19.30 19.30 19.30 19.30 -
Oct 22, 2024 19.20 19.20 19.10 19.10 19.10 -
Oct 21, 2024 19.30 19.30 19.30 19.30 19.30 -
Oct 18, 2024 19.20 19.20 19.20 19.20 19.20 -
Oct 17, 2024 18.90 18.90 18.90 18.90 18.90 -
Oct 16, 2024 19.00 19.00 19.00 19.00 19.00 -
Oct 15, 2024 19.30 19.30 19.30 19.30 19.30 -
Oct 14, 2024 19.20 19.20 19.20 19.20 19.20 -
Oct 11, 2024 19.30 19.30 19.30 19.30 19.30 -
Oct 10, 2024 19.40 19.40 19.40 19.40 19.40 -
Oct 9, 2024 18.90 18.90 18.90 18.90 18.90 -
Oct 8, 2024 19.10 19.10 19.10 19.10 19.10 -
Oct 7, 2024 19.40 19.40 19.40 19.40 19.40 -
Oct 4, 2024 18.90 18.90 18.90 18.90 18.90 -
Oct 3, 2024 19.00 19.00 19.00 19.00 19.00 -
Oct 2, 2024 19.20 19.20 19.20 19.20 19.20 -
Oct 1, 2024 19.20 19.20 19.20 19.20 19.20 -
Sep 30, 2024 19.40 19.40 19.20 19.20 19.20 -
Sep 27, 2024 19.70 19.70 19.70 19.70 19.70 -
Sep 26, 2024 19.40 19.40 19.40 19.40 19.40 -
Sep 25, 2024 18.90 18.90 18.90 18.90 18.90 -
Sep 24, 2024 19.30 19.30 19.30 19.30 19.30 -
Sep 23, 2024 19.40 19.40 19.40 19.40 19.40 -
Sep 20, 2024 19.40 19.40 19.40 19.40 19.40 -
Sep 19, 2024 18.80 18.80 18.80 18.80 18.80 -
Sep 18, 2024 18.60 18.60 18.60 18.60 18.60 -
Sep 17, 2024 18.50 18.50 18.50 18.50 18.50 -
Sep 16, 2024 18.20 18.20 18.20 18.20 18.20 -
Sep 13, 2024 18.10 18.10 18.10 18.10 18.10 -
Sep 12, 2024 18.00 18.00 18.00 18.00 18.00 -
Sep 11, 2024 17.80 17.80 17.80 17.80 17.80 -
Sep 10, 2024 17.80 17.90 17.80 17.90 17.90 -
Sep 9, 2024 17.80 17.80 17.80 17.80 17.80 -
Sep 6, 2024 17.90 18.00 17.90 18.00 18.00 -
Sep 5, 2024 18.10 18.10 18.10 18.10 18.10 -
Sep 4, 2024 18.30 18.30 18.30 18.30 18.30 -
Sep 3, 2024 18.90 18.90 18.90 18.90 18.90 -
Sep 2, 2024 19.30 19.30 19.30 19.30 19.30 5
Aug 30, 2024 18.70 18.70 18.70 18.70 18.70 -
Aug 29, 2024 18.40 18.70 18.40 18.60 18.60 300
Aug 28, 2024 18.40 18.40 18.40 18.40 18.40 -
Aug 27, 2024 18.40 18.40 18.40 18.40 18.40 -
Aug 26, 2024 18.40 18.40 18.40 18.40 18.40 -
Aug 23, 2024 18.10 18.10 18.10 18.10 18.10 -
Aug 22, 2024 18.00 18.00 18.00 18.00 18.00 -
Aug 21, 2024 17.80 17.80 17.80 17.80 17.80 395
Aug 20, 2024 17.90 17.90 17.90 17.90 17.90 -
Aug 19, 2024 17.70 17.70 17.70 17.70 17.70 -
Aug 16, 2024 17.70 17.70 17.70 17.70 17.70 -
Aug 15, 2024 17.50 17.50 17.50 17.50 17.50 -
Aug 14, 2024 17.30 17.30 17.30 17.30 17.30 -
Aug 13, 2024 17.10 17.30 17.10 17.30 17.30 -
Aug 12, 2024 17.30 17.30 17.30 17.30 17.30 -
Aug 9, 2024 17.20 17.20 17.20 17.20 17.20 -
Aug 8, 2024 17.20 17.20 17.20 17.20 17.20 -
Aug 7, 2024 17.10 17.10 17.10 17.10 17.10 -
Aug 6, 2024 17.50 17.50 17.50 17.50 17.50 -
Aug 5, 2024 16.80 16.80 16.80 16.80 16.80 -
Aug 2, 2024 18.60 18.60 18.60 18.60 18.60 100
Aug 1, 2024 18.60 18.60 18.60 18.60 18.60 -
Jul 31, 2024 19.20 19.20 19.20 19.20 19.20 -
Jul 30, 2024 18.80 18.80 18.80 18.80 18.80 -
Jul 29, 2024 19.60 19.60 19.60 19.60 19.60 -
Jul 26, 2024 19.20 19.20 19.20 19.20 19.20 -
Jul 25, 2024 19.50 19.50 19.50 19.50 19.50 -
Jul 24, 2024 19.90 19.90 19.90 19.90 19.90 -
Jul 23, 2024 20.00 20.00 20.00 20.00 20.00 -
Jul 22, 2024 19.80 20.00 19.80 20.00 20.00 -
Jul 19, 2024 20.00 20.00 19.90 19.90 19.90 -
Jul 18, 2024 20.00 20.00 20.00 20.00 20.00 -
Jul 17, 2024 20.00 20.00 20.00 20.00 20.00 -
Jul 16, 2024 19.70 19.70 19.70 19.70 19.70 -
Jul 15, 2024 19.90 19.90 19.90 19.90 19.90 -
Jul 12, 2024 19.50 19.60 19.50 19.60 19.60 -
Jul 11, 2024 19.20 19.40 19.20 19.40 19.40 -
Jul 10, 2024 19.10 19.10 19.10 19.10 19.10 -
Jul 9, 2024 19.50 19.60 19.50 19.60 19.60 -
Jul 8, 2024 19.30 19.30 19.30 19.30 19.30 -
Jul 5, 2024 19.40 19.40 19.40 19.40 19.40 -
Jul 4, 2024 19.10 19.10 19.10 19.10 19.10 -
Jul 3, 2024 18.60 18.60 18.60 18.60 18.60 -
Jul 2, 2024 18.90 18.90 18.90 18.90 18.90 -
Jul 1, 2024 19.00 19.10 19.00 19.00 19.00 -
Jun 28, 2024 18.90 18.90 18.90 18.90 18.90 -
Jun 27, 2024 18.50 18.50 18.50 18.50 18.50 -
Jun 26, 2024 18.60 19.30 18.60 19.30 19.30 10
Jun 25, 2024 18.70 18.70 18.70 18.70 18.70 -
Jun 24, 2024 18.60 18.60 18.60 18.60 18.60 -
Jun 21, 2024 18.80 18.80 18.80 18.80 18.80 -
Jun 20, 2024 18.90 18.90 18.90 18.90 18.90 -
Jun 19, 2024 18.80 18.80 18.80 18.80 18.80 -
Jun 18, 2024 19.00 19.00 19.00 19.00 19.00 -
Jun 17, 2024 18.70 18.90 18.70 18.90 18.90 -
Jun 14, 2024 19.10 19.10 19.10 19.10 19.10 -
Jun 13, 2024 19.40 19.40 19.30 19.30 19.30 300
Jun 12, 2024 19.00 19.00 19.00 19.00 19.00 -
Jun 11, 2024 18.80 18.80 18.80 18.80 18.80 -
Jun 10, 2024 18.60 18.60 18.60 18.60 18.60 -
Jun 7, 2024 18.60 18.60 18.60 18.60 18.60 -
Jun 6, 2024 18.60 18.60 18.60 18.60 18.60 -
Jun 5, 2024 18.50 18.50 18.50 18.50 18.50 -
Jun 4, 2024 18.80 18.80 18.80 18.80 18.80 -
Jun 3, 2024 18.90 18.90 18.90 18.90 18.90 -
May 31, 2024 18.90 18.90 18.90 18.90 18.90 -
May 30, 2024 18.90 19.00 18.90 19.00 19.00 -
May 29, 2024 19.20 19.20 19.20 19.20 19.20 -
May 28, 2024 19.60 19.60 19.60 19.60 19.60 -
May 27, 2024 19.60 19.60 19.60 19.60 19.60 -
May 24, 2024 19.40 19.40 19.40 19.40 19.40 -
May 23, 2024 19.00 20.00 19.00 20.00 20.00 5
May 22, 2024 19.10 19.10 19.10 19.10 19.10 -
May 21, 2024 19.30 19.30 19.30 19.30 19.30 -
May 20, 2024 19.20 19.20 19.20 19.20 19.20 -
May 17, 2024 0.65 Dividend
May 17, 2024 19.00 19.00 19.00 19.00 19.00 -
May 16, 2024 20.00 20.00 20.00 20.00 19.35 -
May 15, 2024 20.00 20.00 20.00 20.00 19.35 -
May 14, 2024 20.00 20.00 20.00 20.00 19.35 -
May 13, 2024 20.20 20.60 20.20 20.60 19.93 70
May 10, 2024 19.60 19.80 19.60 19.80 19.16 -
May 9, 2024 19.10 19.30 19.10 19.30 18.67 -
May 8, 2024 19.30 19.30 19.30 19.30 18.67 -
May 7, 2024 19.10 19.10 19.10 19.10 18.48 -
May 6, 2024 18.80 18.80 18.80 18.80 18.19 -
May 3, 2024 18.60 18.60 18.60 18.60 18.00 -
May 2, 2024 18.60 18.60 18.60 18.60 18.00 -
Apr 30, 2024 18.90 18.90 18.90 18.90 18.29 -
Apr 29, 2024 18.60 19.40 18.60 19.40 18.77 87
Apr 26, 2024 18.30 18.30 18.30 18.30 17.71 -
Apr 25, 2024 18.30 18.30 18.30 18.30 17.71 -
Apr 24, 2024 18.40 18.50 18.40 18.50 17.90 -
Apr 23, 2024 18.20 18.20 18.20 18.20 17.61 -
Apr 22, 2024 18.20 18.20 18.20 18.20 17.61 -
Apr 19, 2024 18.20 18.40 18.20 18.40 17.80 -
Apr 18, 2024 18.80 18.80 18.80 18.80 18.19 -
Apr 17, 2024 18.70 18.70 18.70 18.70 18.09 -
Apr 16, 2024 19.10 19.10 19.10 19.10 18.48 -
Apr 15, 2024 19.60 19.60 19.00 19.00 18.38 81
Apr 12, 2024 19.00 19.00 19.00 19.00 18.38 -
Apr 11, 2024 18.90 18.90 18.90 18.90 18.29 -
Apr 10, 2024 18.90 18.90 18.90 18.90 18.29 -
Apr 9, 2024 19.40 19.40 19.10 19.10 18.48 -
Apr 8, 2024 19.20 19.20 19.20 19.20 18.58 -
Apr 5, 2024 19.10 19.10 19.10 19.10 18.48 -
Apr 4, 2024 19.50 19.50 19.50 19.50 18.87 -
Apr 3, 2024 19.50 19.50 19.50 19.50 18.87 -
Apr 2, 2024 20.00 20.00 20.00 20.00 19.35 -
Mar 28, 2024 19.90 20.80 19.90 20.00 19.35 10
Mar 27, 2024 19.80 19.90 19.80 19.90 19.25 -
Mar 26, 2024 19.60 19.80 19.60 19.80 19.16 -
Mar 25, 2024 19.70 19.70 19.70 19.70 19.06 -
Mar 22, 2024 19.20 19.20 19.20 19.20 18.58 -
Mar 21, 2024 19.40 19.40 19.40 19.40 18.77 15
Mar 20, 2024 18.30 18.30 18.30 18.30 17.71 -
Mar 19, 2024 18.00 18.00 18.00 18.00 17.42 -
Mar 18, 2024 18.20 18.20 18.20 18.20 17.61 -
Mar 15, 2024 18.10 18.10 18.10 18.10 17.51 -
Mar 14, 2024 18.10 18.10 18.10 18.10 17.51 -
Mar 13, 2024 18.00 18.80 18.00 18.80 18.19 217
Mar 12, 2024 17.50 17.50 17.50 17.50 16.93 -
Mar 11, 2024 17.50 17.50 17.50 17.50 16.93 -
Mar 8, 2024 17.50 17.50 17.50 17.50 16.93 -
Mar 7, 2024 17.10 17.10 17.10 17.10 16.55 -
Mar 6, 2024 17.10 17.10 17.10 17.10 16.55 -
Mar 5, 2024 17.40 17.40 17.20 17.20 16.64 -
Mar 4, 2024 17.50 17.50 17.40 17.50 16.93 -
Mar 1, 2024 17.60 17.60 17.60 17.60 17.03 -
Feb 29, 2024 17.30 18.20 17.30 18.20 17.61 115
Feb 28, 2024 17.00 17.00 17.00 17.00 16.45 -
Feb 27, 2024 16.80 16.80 16.80 16.80 16.26 -
Feb 26, 2024 16.50 16.60 16.50 16.60 16.06 -
Feb 23, 2024 16.80 16.80 16.80 16.80 16.26 -
Feb 22, 2024 17.60 17.60 16.80 16.80 16.26 -
Feb 21, 2024 17.20 17.20 17.20 17.20 16.64 -
Feb 20, 2024 17.20 17.20 17.20 17.20 16.64 -
Feb 19, 2024 16.90 16.90 16.90 16.90 16.35 -
Feb 16, 2024 16.40 16.40 16.40 16.40 15.87 -
Feb 15, 2024 16.30 16.70 16.20 16.20 15.67 5
Feb 14, 2024 16.30 16.40 16.30 16.40 15.87 -
Feb 13, 2024 16.50 16.50 16.50 16.50 15.96 -
Feb 12, 2024 16.50 16.50 16.50 16.50 15.96 -
Feb 9, 2024 16.80 16.80 16.80 16.80 16.26 -
Feb 8, 2024 17.20 17.20 17.20 17.20 16.64 -
Feb 7, 2024 17.00 17.00 17.00 17.00 16.45 -
Feb 6, 2024 17.00 17.40 17.00 17.40 16.84 500
Feb 5, 2024 16.90 16.90 16.90 16.90 16.35 -
Feb 2, 2024 16.90 16.90 16.90 16.90 16.35 -
Feb 1, 2024 16.80 16.80 16.80 16.80 16.26 -
Jan 31, 2024 17.20 17.20 17.20 17.20 16.64 -
Jan 30, 2024 16.90 16.90 16.90 16.90 16.35 -
Jan 29, 2024 16.50 16.50 16.50 16.50 15.96 -
Jan 26, 2024 16.50 16.50 16.50 16.50 15.96 -
Jan 25, 2024 16.30 16.40 16.30 16.40 15.87 700
Jan 24, 2024 16.10 16.20 16.10 16.20 15.67 -
Jan 23, 2024 16.60 16.60 16.40 16.40 15.87 -
Jan 22, 2024 16.50 16.60 16.50 16.60 16.06 -
Jan 19, 2024 16.50 17.20 16.20 16.20 15.67 303
Jan 18, 2024 16.60 16.60 16.60 16.60 16.06 -
Jan 17, 2024 16.40 16.40 16.40 16.40 15.87 -
Jan 16, 2024 16.50 16.50 16.50 16.50 15.96 -
Jan 15, 2024 16.70 16.70 16.70 16.70 16.16 -
Jan 12, 2024 16.70 16.70 16.70 16.70 16.16 -
Jan 11, 2024 16.90 16.90 16.80 16.80 16.26 10
Jan 10, 2024 16.50 16.80 16.50 16.80 16.26 -
Jan 9, 2024 16.30 16.30 16.30 16.30 15.77 -
Jan 8, 2024 15.90 15.90 15.90 15.90 15.38 -
Jan 5, 2024 15.80 15.80 15.80 15.80 15.29 -
Jan 4, 2024 15.70 15.70 15.70 15.70 15.19 -
Jan 3, 2024 15.80 15.90 15.80 15.90 15.38 -