Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Heijmans NV (HJN1.DU)

46.10
+1.38
+(3.09%)
As of 8:10:44 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202546.1046.1046.1046.1046.10-
May 2, 202544.7244.7244.7244.7244.72-
Apr 30, 202544.8044.8044.8044.8044.80-
Apr 29, 202544.4244.4244.4244.4244.42-
Apr 28, 202543.6843.6843.6843.6843.68-
Apr 25, 202541.1241.1241.1241.1241.12-
Apr 24, 202539.7639.7639.7639.7639.76-
Apr 23, 202538.9438.9438.9438.9438.94-
Apr 22, 2025 1.64 Dividend
Apr 22, 202538.4838.4838.4838.4838.48-
Apr 17, 202541.6441.6441.6441.6440.00-
Apr 16, 202539.7839.7839.7839.7838.21-
Apr 15, 202539.2439.2439.2439.2437.69-
Apr 14, 202537.9437.9437.9437.9436.45-
Apr 11, 202537.3637.3637.3637.3635.89-
Apr 10, 202539.4439.4439.4439.4437.89-
Apr 9, 202535.4035.4035.4035.4034.01-
Apr 8, 202535.7235.7235.7235.7234.31-
Apr 7, 202532.4032.4032.4032.4031.12-
Apr 4, 202537.5037.5037.5037.5036.02-
Apr 3, 202537.3037.3037.3037.3035.83-
Apr 2, 202538.5538.5538.5538.5537.03-
Apr 1, 202538.8538.8538.8538.8537.32-
Mar 31, 202539.9039.9039.9039.9038.33-
Mar 28, 202541.0541.0541.0541.0539.43-
Mar 27, 202541.0041.0041.0041.0039.39-
Mar 26, 202540.6040.6040.6040.6039.00-
Mar 25, 202539.8539.8539.8539.8538.28-
Mar 24, 202539.4039.4039.4039.4037.85-
Mar 21, 202539.4539.4539.4539.4537.90-
Mar 20, 202539.9539.9539.9539.9538.38-
Mar 19, 202539.1539.1539.1539.1537.61-
Mar 18, 202539.2539.2539.2539.2537.70-
Mar 17, 202539.1039.1039.1039.1037.56-
Mar 14, 202538.7538.7538.7538.7537.22-
Mar 13, 202538.6038.6038.6038.6037.08-
Mar 12, 202536.5036.5036.5036.5035.06-
Mar 11, 202536.3036.3036.3036.3034.87-
Mar 10, 202538.0038.0038.0038.0036.50-
Mar 7, 202538.2038.2038.2038.2036.70-
Mar 6, 202540.4540.4540.4540.4538.86-
Mar 5, 202540.6040.6040.6040.6039.00-
Mar 4, 202540.0040.0040.0040.0038.42-
Mar 3, 202540.3540.3540.3540.3538.76-
Feb 28, 202539.0039.0039.0039.0037.46-
Feb 27, 202538.4538.4538.4538.4536.94-
Feb 26, 202537.5037.5037.5037.5036.02-
Feb 25, 202536.5036.5036.5036.5035.06-
Feb 24, 202537.6037.6037.6037.6036.12-
Feb 21, 202535.1035.1035.1035.1033.72-
Feb 20, 202533.7533.7533.7533.7532.42-
Feb 19, 202534.5534.5534.5534.5533.19-
Feb 18, 202535.0035.0035.0035.0033.62-
Feb 17, 202533.3033.3033.3033.3031.99-
Feb 14, 202531.9031.9031.9031.9030.64-
Feb 13, 202531.7531.7531.7531.7530.50-
Feb 12, 202531.8531.8531.8531.8530.60-
Feb 11, 202531.8531.8531.8531.8530.60-
Feb 10, 202531.5531.5531.5531.5530.31-
Feb 7, 202531.8031.8031.8031.8030.55-
Feb 6, 202531.3031.3031.3031.3030.07-
Feb 5, 202530.6030.6030.6030.6029.39-
Feb 4, 202531.4031.4031.4031.4030.16-
Feb 3, 202531.2531.2531.2531.2530.02-
Jan 31, 202531.4531.4531.4531.4530.21-
Jan 30, 202530.6030.6030.6030.6029.39-
Jan 29, 202530.3530.3530.3530.3529.15-
Jan 28, 202529.1029.1029.1029.1027.95-
Jan 27, 202528.9528.9528.9528.9527.81-
Jan 24, 202530.2530.2530.2530.2529.06-
Jan 23, 202529.5029.5029.5029.5028.34-
Jan 22, 202530.5030.5030.5030.5029.30-
Jan 21, 202530.3530.3530.3530.3529.15-
Jan 20, 202530.3530.3530.3530.3529.15-
Jan 17, 202530.4530.4530.4530.4529.25-
Jan 16, 202530.0030.0030.0030.0028.82-
Jan 15, 202529.3529.3529.3529.3528.19-
Jan 14, 202529.7529.7529.7529.7528.58-
Jan 13, 202530.0530.0530.0530.0528.87-
Jan 10, 202530.4030.4030.4030.4029.20-
Jan 9, 202530.5030.5030.5030.5029.30-
Jan 8, 202531.6531.6531.6531.6530.40-
Jan 7, 202531.6031.6031.6031.6030.36-
Jan 6, 202532.0532.0532.0532.0530.79-
Jan 3, 202532.2032.2032.2032.2030.93-
Jan 2, 202531.2531.2531.2531.2530.02-
Dec 30, 202430.9030.9030.7030.7029.49-
Dec 27, 202430.7530.7530.7530.7529.54-
Dec 23, 202431.2031.2031.2031.2029.97-
Dec 20, 202431.0531.0531.0531.0529.83-
Dec 19, 202431.4031.4031.4031.4030.16-
Dec 18, 202430.9030.9030.9030.9029.68-
Dec 17, 202430.5030.5030.5030.5029.30-
Dec 16, 202430.7030.7030.7030.7029.49-
Dec 13, 202430.8530.8530.8530.8529.63-
Dec 12, 202430.9530.9530.9530.9529.73-
Dec 11, 202430.1030.1030.1030.1028.91-
Dec 10, 202430.3030.3030.3030.3029.11-
Dec 9, 202430.9530.9530.9530.9529.73-
Dec 6, 202431.3031.3031.3031.3030.07-
Dec 5, 202431.5031.5031.5031.5030.26-
Dec 4, 202430.7030.7030.7030.7029.49-
Dec 3, 202429.6029.6029.6029.6028.43-
Dec 2, 202428.6028.6028.6028.6027.47-
Nov 29, 202428.0528.0528.0528.0526.95-
Nov 28, 202428.0528.0528.0528.0526.95-
Nov 27, 202427.3027.3027.3027.3026.22-
Nov 26, 202428.1528.1528.1528.1527.04-
Nov 25, 202428.0028.0028.0028.0026.90-
Nov 22, 202427.8527.8527.8527.8526.75-
Nov 21, 202428.0528.0528.0528.0526.95-
Nov 20, 202427.7027.7027.7027.7026.61-
Nov 19, 202427.2527.2527.2527.2526.18-
Nov 18, 202429.6529.6529.6529.6528.48-
Nov 15, 202427.3027.3027.3027.3026.22-
Nov 14, 202425.3525.3525.3525.3524.35-
Nov 13, 202425.6025.6025.6025.6024.59-
Nov 12, 202426.0026.0026.0026.0024.98-
Nov 11, 202426.2026.2026.2026.2025.17-
Nov 8, 202425.0025.0025.0025.0024.02-
Nov 7, 202424.5524.5524.5524.5523.58-
Nov 6, 202424.8024.8024.8024.8023.82-
Nov 5, 202424.8024.8024.8024.8023.82-
Nov 4, 202425.6025.6025.6025.6024.59-
Nov 1, 202424.6524.6524.6524.6523.68-
Oct 31, 202424.6024.6024.6024.6023.63-
Oct 30, 202425.0025.0025.0025.0024.02-
Oct 29, 202425.2525.2525.2525.2524.26-
Oct 28, 202425.4025.4025.4025.4024.40-
Oct 25, 202425.2525.2525.2525.2524.26-
Oct 24, 202425.2525.2525.2525.2524.26-
Oct 23, 202425.8025.8025.8025.8024.78-
Oct 22, 202425.5025.5025.5025.5024.50-
Oct 21, 202425.7525.7525.7525.7524.74-
Oct 18, 202425.9525.9525.9525.9524.93-
Oct 17, 202426.8526.8526.8526.8525.79-
Oct 16, 202426.9026.9026.9026.9025.84-
Oct 15, 202426.8026.8026.8026.8025.74-
Oct 14, 202427.5027.5027.5027.5026.42-
Oct 11, 202427.1027.1027.1027.1026.03-
Oct 10, 202427.3027.3027.3027.3026.22-
Oct 9, 202426.2526.2526.2526.2525.22-
Oct 8, 202426.2026.2026.2026.2025.17-
Oct 7, 202426.4526.4526.4526.4525.41-
Oct 4, 202425.7025.7025.7025.7024.69-
Oct 3, 202425.8025.8025.7025.7024.69-
Oct 2, 202425.8025.8025.8025.8024.78-
Oct 1, 202425.8525.8525.8525.8524.83-
Sep 30, 202425.5025.5025.5025.5024.50-
Sep 27, 202424.8024.8024.8024.8023.82-
Sep 26, 202424.9024.9024.9024.9023.92-
Sep 25, 202424.4024.4024.4024.4023.44-
Sep 24, 202424.7024.7024.7024.7023.73-
Sep 23, 202424.1524.1524.1524.1523.20-
Sep 20, 202424.5024.5024.5024.5023.54-
Sep 19, 202423.4023.4023.4023.4022.48-
Sep 18, 202423.7023.7023.7023.7022.77-
Sep 17, 202423.6023.6023.6023.6022.67-
Sep 16, 202423.1523.1523.1523.1522.24-
Sep 13, 202422.9022.9022.9022.9022.00-
Sep 12, 202423.2023.2023.2023.2022.29-
Sep 11, 202423.2023.2023.2023.2022.29-
Sep 10, 202423.1023.1023.1023.1022.19-
Sep 9, 202423.2523.2523.2523.2522.33-
Sep 6, 202423.8023.8023.8023.8022.86-
Sep 5, 202424.4524.4524.4524.4523.49-
Sep 4, 202423.8523.8523.8523.8522.91-
Sep 3, 202425.1025.1025.1025.1024.11-
Sep 2, 202425.7025.7025.7025.7024.69-
Aug 30, 202426.4026.4026.4026.4025.36-
Aug 29, 202426.4026.4026.4026.4025.36-
Aug 28, 202426.1026.1026.1026.1025.07-
Aug 27, 202425.7525.7525.7525.7524.74-
Aug 26, 202425.9525.9525.9525.9524.93-
Aug 23, 202425.7025.7025.7025.7024.69-
Aug 22, 202425.4525.4525.4525.4524.45-
Aug 21, 202425.1525.1525.1525.1524.16-
Aug 20, 202425.9525.9525.9525.9524.93-
Aug 19, 202426.1026.1026.1026.1025.07-
Aug 16, 202425.7025.7025.7025.7024.69-
Aug 15, 202425.4025.4025.4025.4024.40-
Aug 14, 202425.4525.4525.4525.4524.45-
Aug 13, 202425.0525.0525.0525.0524.06-
Aug 12, 202425.4025.4025.4025.4024.40-
Aug 9, 202425.4025.4025.4025.4024.40-
Aug 8, 202425.2025.2025.2025.2024.21-
Aug 7, 202424.8524.8524.8524.8523.87-
Aug 6, 202424.9524.9524.9524.9523.97-
Aug 5, 202424.8024.8024.8024.8023.82-
Aug 2, 202425.5525.5525.5525.5524.54-
Aug 1, 202426.5526.5526.5526.5525.50-
Jul 31, 202426.8026.8026.8026.8025.74-
Jul 30, 202426.3026.3026.3026.3025.26-
Jul 29, 202426.7526.7526.7526.7525.70-
Jul 26, 202424.5024.5024.5024.5023.54-
Jul 25, 202423.1523.1523.1523.1522.24-
Jul 24, 202424.2024.2024.2024.2023.25-
Jul 23, 202424.1524.1524.1524.1523.20-
Jul 22, 202424.0024.0024.0024.0023.05-
Jul 19, 202423.8023.8023.8023.8022.86-
Jul 18, 202423.9523.9523.9523.9523.01-
Jul 17, 202423.7523.7523.7523.7522.81-
Jul 16, 202424.0524.0524.0524.0523.10-
Jul 15, 202423.9023.9023.9023.9022.96-
Jul 12, 202423.6523.6523.6523.6522.72-
Jul 11, 202421.1021.1021.1021.1020.27-
Jul 10, 202420.7020.7020.7020.7019.88-
Jul 9, 202420.9020.9020.9020.9020.08-
Jul 8, 202420.7020.7020.7020.7019.88-
Jul 5, 202420.4020.4020.4020.4019.60-
Jul 4, 202420.0020.0020.0020.0019.21-
Jul 3, 202419.6819.6819.6819.6818.90-
Jul 2, 202419.3219.3219.3219.3218.56-
Jul 1, 202419.3019.3019.3019.3018.54-
Jun 28, 202419.1219.1219.1219.1218.37-
Jun 27, 202418.9818.9818.9818.9818.23-
Jun 26, 202419.3819.3819.3819.3818.62-
Jun 25, 202419.2419.2419.2419.2418.48-
Jun 24, 202419.8219.8219.8219.8219.04-
Jun 21, 202420.4520.4520.4520.4519.64-
Jun 20, 202420.5020.5020.5020.5019.69-
Jun 19, 202420.4020.4020.4020.4019.60-
Jun 18, 202420.1020.1020.1020.1019.31-
Jun 17, 202420.2020.2020.2020.2019.40-
Jun 14, 202420.3520.3520.3520.3519.55-
Jun 13, 202420.7020.7020.7020.7019.88-
Jun 12, 202419.9619.9619.9619.9619.17-
Jun 11, 202419.8619.8619.8619.8619.08-
Jun 10, 202419.7619.7619.7619.7618.98-
Jun 7, 202419.5219.5219.5219.5218.75-
Jun 6, 202419.9219.9219.9219.9219.14-
Jun 5, 202420.0520.0520.0520.0519.26-
Jun 4, 202420.1020.1020.1020.1019.31-
Jun 3, 202420.3020.3020.3020.3019.50-
May 31, 202420.2020.2020.2020.2019.40-
May 30, 202420.5020.5020.5020.5019.69-
May 29, 202420.7520.7520.7520.7519.93-
May 28, 202421.0521.0521.0521.0520.22-
May 27, 202421.5021.5021.5021.5020.65-
May 24, 202421.2021.2021.2021.2020.37-
May 23, 202420.2520.2520.2520.2519.45-
May 22, 202418.7418.7418.7418.7418.00-
May 21, 202418.9018.9018.9018.9018.16-
May 20, 202418.6618.9018.6618.9018.16-
May 17, 202418.0218.0218.0218.0217.31-
May 16, 202418.1418.1418.1418.1417.43-
May 15, 202417.8217.8217.8217.8217.12-
May 14, 202417.5817.5817.5817.5816.89-
May 13, 202417.3417.3417.3417.3416.66-
May 10, 202417.0017.0017.0017.0016.33-
May 9, 202417.1017.1016.9216.9216.25-
May 8, 202417.1017.1017.1017.1016.43-
May 7, 202416.2816.2816.2816.2815.64-
May 6, 202416.4616.4616.4616.4615.81-