IOB - Delayed Quote EUR

Heidelberg Materials AG (0MG2.IL)

95.10 +1.72 (+1.84%)
At close: April 26 at 6:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 93.98 95.44 92.50 95.10 95.10 203,373
Apr 25, 2024 93.90 94.56 92.00 93.38 93.38 466,312
Apr 24, 2024 93.63 94.32 92.82 93.54 93.54 49,768
Apr 23, 2024 92.88 93.74 91.44 93.32 93.32 195,349
Apr 22, 2024 93.63 94.26 90.52 92.79 92.79 116,453
Apr 19, 2024 93.35 94.16 92.52 93.52 93.52 80,551
Apr 18, 2024 96.02 96.18 91.44 94.64 94.64 158,537
Apr 17, 2024 95.62 97.26 94.90 96.31 96.31 23,277
Apr 16, 2024 96.52 98.68 95.12 95.83 95.83 149,474
Apr 15, 2024 97.08 99.18 96.42 98.34 98.34 998,096
Apr 12, 2024 97.49 98.54 95.06 96.68 96.68 383,908
Apr 11, 2024 96.36 96.74 95.26 95.87 95.87 552,924
Apr 10, 2024 96.90 97.48 93.72 96.49 96.49 1,171,638
Apr 9, 2024 99.04 99.90 95.98 96.36 96.36 593,076
Apr 8, 2024 98.52 99.31 97.72 98.75 98.75 42,991
Apr 5, 2024 97.47 99.90 96.10 98.02 98.02 71,804
Apr 4, 2024 99.56 100.10 98.71 99.49 99.49 89,420
Apr 3, 2024 99.50 99.82 98.34 99.58 99.58 62,340
Apr 2, 2024 101.70 102.60 99.22 99.51 99.51 143,790
Mar 28, 2024 101.20 102.45 100.55 102.18 102.18 122,240
Mar 27, 2024 101.55 102.15 100.75 101.05 101.05 30,231
Mar 26, 2024 99.94 101.85 99.44 101.47 101.47 82,266
Mar 25, 2024 100.32 101.50 98.52 100.05 100.05 308,146
Mar 22, 2024 97.83 99.34 96.92 98.87 98.87 186,303
Mar 21, 2024 96.02 98.14 93.20 97.82 97.82 346,764
Mar 20, 2024 93.46 95.16 91.38 93.96 93.96 462,174
Mar 19, 2024 92.19 93.61 91.64 93.17 93.17 302,118
Mar 18, 2024 92.79 93.60 92.00 92.49 92.49 552,571
Mar 15, 2024 92.37 93.50 92.02 93.06 93.06 217,729
Mar 14, 2024 92.63 92.76 91.86 92.54 92.54 111,056
Mar 13, 2024 91.80 92.82 91.18 92.44 92.44 95,265
Mar 12, 2024 89.47 91.74 88.66 91.35 91.35 106,211
Mar 11, 2024 89.16 90.64 88.18 88.89 88.89 508,691
Mar 8, 2024 89.79 90.46 89.44 89.74 89.74 249,498
Mar 7, 2024 87.74 89.76 87.14 89.72 89.72 55,205
Mar 6, 2024 87.81 88.20 86.44 88.22 88.22 76,535
Mar 5, 2024 88.95 89.80 87.32 87.80 87.80 36,878
Mar 4, 2024 89.62 90.28 88.56 89.04 89.04 33,873
Mar 1, 2024 89.89 90.54 89.16 90.01 90.01 271,730
Feb 29, 2024 88.75 89.86 87.89 89.55 89.55 457,533
Feb 28, 2024 86.52 88.64 86.08 88.43 88.43 73,720
Feb 27, 2024 86.17 87.60 85.60 87.06 87.06 84,396
Feb 26, 2024 84.96 86.60 84.26 86.54 86.54 299,176
Feb 23, 2024 85.28 86.66 83.98 84.51 84.51 106,060
Feb 22, 2024 90.07 90.36 85.46 85.87 85.87 652,572
Feb 21, 2024 87.69 89.10 86.66 88.17 88.17 389,749
Feb 20, 2024 87.06 87.86 85.28 87.52 87.52 583,330
Feb 19, 2024 84.96 85.86 84.52 85.48 85.48 42,790
Feb 16, 2024 83.15 85.56 83.10 85.28 85.28 262,165
Feb 15, 2024 82.73 83.28 81.86 82.68 82.68 126,144
Feb 14, 2024 82.18 83.76 81.52 82.60 82.60 513,103
Feb 13, 2024 83.99 84.42 82.34 83.14 83.14 267,965
Feb 12, 2024 83.75 84.24 83.20 83.90 83.90 28,227
Feb 9, 2024 84.90 85.48 83.08 83.43 83.43 73,314
Feb 8, 2024 86.90 87.68 84.44 84.46 84.46 84,601
Feb 7, 2024 86.31 87.50 85.80 86.88 86.88 46,273
Feb 6, 2024 86.30 86.80 85.10 86.49 86.49 93,789
Feb 5, 2024 85.69 86.42 84.96 85.55 85.55 55,540
Feb 2, 2024 85.95 86.80 84.72 85.61 85.61 40,430
Feb 1, 2024 85.65 86.30 84.62 84.77 84.77 105,750
Jan 31, 2024 87.91 88.42 85.30 85.97 85.97 67,216
Jan 30, 2024 85.88 87.66 84.82 87.51 87.51 109,061
Jan 29, 2024 83.94 87.34 82.82 85.29 85.29 382,335
Jan 26, 2024 83.48 84.18 83.00 83.33 83.33 118,336
Jan 25, 2024 83.23 83.72 82.60 83.38 83.38 31,258
Jan 24, 2024 82.57 83.58 81.42 82.98 82.98 183,803
Jan 23, 2024 84.97 84.98 81.80 81.85 81.85 228,462
Jan 22, 2024 83.60 84.70 83.44 84.31 84.31 324,360
Jan 19, 2024 84.49 84.92 82.96 83.19 83.19 59,719
Jan 18, 2024 83.69 84.42 83.08 83.81 83.81 47,076
Jan 17, 2024 83.57 84.68 82.08 83.31 83.31 56,810
Jan 16, 2024 83.93 84.96 83.44 84.21 84.21 524,363
Jan 15, 2024 85.42 85.54 84.27 84.33 84.33 43,374
Jan 12, 2024 84.94 85.76 84.00 85.28 85.28 175,397
Jan 11, 2024 85.60 86.12 84.51 84.69 84.69 193,173
Jan 10, 2024 84.38 85.48 83.34 85.34 85.34 140,691
Jan 9, 2024 82.29 83.42 81.90 83.32 83.32 223,383
Jan 8, 2024 80.94 82.48 80.88 82.18 82.18 57,640
Jan 5, 2024 79.93 81.36 79.68 81.06 81.06 363,560
Jan 4, 2024 79.20 80.44 78.44 80.22 80.22 41,064
Jan 3, 2024 80.43 80.62 78.64 78.68 78.68 53,013
Jan 2, 2024 81.16 81.76 80.16 80.58 80.58 61,173
Dec 29, 2023 81.13 81.30 77.46 80.87 80.87 15,632
Dec 28, 2023 81.28 81.32 80.76 80.99 80.99 39,893
Dec 27, 2023 81.52 82.00 80.88 80.98 80.98 633,583
Dec 22, 2023 80.96 81.58 80.54 81.29 81.29 49,983
Dec 21, 2023 81.13 81.22 80.50 81.19 81.19 86,422
Dec 20, 2023 81.75 82.14 80.88 81.20 81.20 94,247
Dec 19, 2023 80.36 81.74 79.76 81.53 81.53 46,077
Dec 18, 2023 81.34 82.28 80.18 80.46 80.46 84,334
Dec 15, 2023 81.83 82.74 81.26 81.90 81.90 281,029
Dec 14, 2023 80.24 82.48 79.48 81.29 81.29 370,019
Dec 13, 2023 79.76 81.06 79.44 79.82 79.82 180,365
Dec 12, 2023 78.44 79.96 78.14 79.79 79.79 84,649
Dec 11, 2023 78.12 78.78 77.60 78.59 78.59 57,273
Dec 8, 2023 77.68 78.28 76.88 77.91 77.91 71,752
Dec 7, 2023 76.05 77.36 75.56 77.04 77.04 349,089
Dec 6, 2023 75.92 76.64 75.02 76.33 76.33 77,303
Dec 5, 2023 75.08 76.08 74.92 75.57 75.57 188,074
Dec 4, 2023 75.38 75.88 74.98 75.18 75.18 40,110
Dec 1, 2023 75.18 75.92 74.34 75.62 75.62 73,290
Nov 30, 2023 74.12 75.10 73.98 74.74 74.74 275,331
Nov 29, 2023 72.93 74.16 72.80 73.98 73.98 231,412
Nov 28, 2023 72.07 73.33 71.92 73.25 73.25 195,593
Nov 27, 2023 72.35 72.78 72.12 72.51 72.51 43,621
Nov 24, 2023 72.17 72.78 71.50 72.65 72.65 75,069
Nov 23, 2023 72.15 72.74 71.72 72.06 72.06 35,256
Nov 22, 2023 72.26 72.78 71.88 72.33 72.33 88,493
Nov 21, 2023 71.06 72.32 70.52 72.20 72.20 48,878
Nov 20, 2023 71.55 71.84 70.97 71.03 71.03 160,978
Nov 17, 2023 71.11 71.50 70.84 71.21 71.21 87,183
Nov 16, 2023 71.82 72.00 70.76 71.11 71.11 245,141
Nov 15, 2023 72.65 73.22 70.96 71.58 71.58 152,377
Nov 14, 2023 70.74 72.92 70.24 72.68 72.68 119,497
Nov 13, 2023 70.20 70.75 69.58 70.61 70.61 96,525
Nov 10, 2023 69.62 70.30 69.10 69.98 69.98 368,164
Nov 9, 2023 68.88 70.24 68.56 70.09 70.09 60,138
Nov 8, 2023 67.86 69.02 66.96 68.89 68.89 75,837
Nov 7, 2023 67.32 68.06 66.76 67.59 67.59 143,269
Nov 6, 2023 66.87 68.70 66.24 67.26 67.26 287,023
Nov 3, 2023 68.26 69.46 67.22 67.98 67.98 192,154
Nov 2, 2023 70.12 71.38 67.52 67.59 67.59 487,829
Nov 1, 2023 68.69 69.64 68.10 69.45 69.45 95,546
Oct 31, 2023 68.89 69.36 68.14 68.59 68.59 193,680
Oct 30, 2023 68.08 69.06 67.38 68.64 68.64 148,473
Oct 27, 2023 67.05 68.72 65.58 67.94 67.94 144,255
Oct 26, 2023 67.43 68.38 66.80 67.62 67.62 350,595
Oct 25, 2023 67.00 68.06 66.88 68.06 68.06 242,430
Oct 24, 2023 67.14 67.80 65.80 67.68 67.68 116,935
Oct 23, 2023 67.29 67.94 65.58 67.91 67.91 330,668
Oct 20, 2023 69.80 71.38 65.44 66.03 66.03 406,770
Oct 19, 2023 70.91 71.64 68.94 71.99 71.99 325,862
Oct 18, 2023 74.04 74.56 71.68 71.99 71.99 71,419
Oct 17, 2023 73.89 74.64 73.54 74.06 74.06 267,610
Oct 16, 2023 74.05 74.54 73.08 74.16 74.16 70,135
Oct 13, 2023 73.65 75.06 73.48 73.90 73.90 205,517
Oct 12, 2023 73.47 74.54 73.44 73.62 73.62 105,818
Oct 11, 2023 72.92 73.64 71.86 72.86 72.86 102,655
Oct 10, 2023 72.74 73.58 72.83 73.38 73.38 245,831
Oct 9, 2023 73.09 74.02 72.00 72.16 72.16 190,905
Oct 6, 2023 72.82 74.20 72.48 73.36 73.36 151,288
Oct 5, 2023 72.21 72.18 71.24 72.10 72.10 58,822
Oct 4, 2023 71.34 72.20 70.40 71.95 71.95 70,362
Oct 3, 2023 72.28 73.74 71.90 71.96 71.96 276,509
Oct 2, 2023 73.39 74.00 72.18 72.33 72.33 313,684
Sep 29, 2023 74.67 75.24 73.50 73.52 73.52 133,687
Sep 28, 2023 72.83 74.50 72.70 74.34 74.34 128,441
Sep 27, 2023 71.92 72.88 71.60 72.25 72.25 231,469
Sep 26, 2023 72.30 72.86 71.86 72.36 72.36 344,481
Sep 25, 2023 71.37 72.66 71.28 72.10 72.10 341,779
Sep 22, 2023 71.64 72.20 71.44 71.59 71.59 386,848
Sep 21, 2023 71.99 72.66 72.06 72.40 72.40 104,390
Sep 20, 2023 72.83 73.26 72.36 72.60 72.60 191,281
Sep 19, 2023 71.18 72.92 71.00 72.36 72.36 354,442
Sep 18, 2023 73.00 73.16 71.06 71.54 71.54 133,342
Sep 15, 2023 73.52 74.12 73.14 73.46 73.46 612,946
Sep 14, 2023 72.13 72.86 71.80 72.86 72.86 386,040
Sep 13, 2023 72.16 73.30 71.86 72.21 72.21 211,183
Sep 12, 2023 72.62 72.88 71.92 72.38 72.38 146,802
Sep 11, 2023 72.56 73.10 72.36 72.90 72.90 92,520
Sep 8, 2023 73.31 73.26 70.72 72.04 72.04 110,407
Sep 7, 2023 72.15 73.46 72.32 72.91 72.91 112,844
Sep 6, 2023 71.05 72.96 71.02 72.80 72.80 104,649
Sep 5, 2023 73.19 73.18 71.65 71.98 71.98 127,286
Sep 4, 2023 74.25 74.16 73.52 73.90 73.90 62,870
Sep 1, 2023 74.64 74.94 73.72 74.13 74.13 38,677
Aug 31, 2023 74.75 74.90 74.27 74.36 74.36 68,055
Aug 30, 2023 75.30 75.32 74.22 74.57 74.57 175,614
Aug 29, 2023 74.57 75.42 74.32 75.22 75.22 78,700
Aug 25, 2023 73.46 73.98 73.35 73.38 73.38 57,848
Aug 24, 2023 74.87 74.92 73.70 74.00 74.00 143,485
Aug 23, 2023 76.60 76.58 73.96 74.55 74.55 600,164
Aug 22, 2023 75.94 77.06 75.98 76.09 76.09 55,547
Aug 21, 2023 76.15 76.74 75.52 75.48 75.48 65,982
Aug 18, 2023 76.36 76.86 75.74 76.08 76.08 750,489
Aug 17, 2023 77.29 77.78 76.64 76.96 76.96 63,891
Aug 16, 2023 76.55 77.75 76.58 77.53 77.53 50,609
Aug 15, 2023 76.02 76.66 75.72 76.70 76.70 59,131
Aug 14, 2023 75.21 76.16 74.80 76.01 76.01 33,786
Aug 11, 2023 75.75 75.96 75.40 75.67 75.67 250,041
Aug 10, 2023 76.54 77.06 75.86 75.80 75.80 151,935
Aug 9, 2023 77.12 77.50 76.04 76.32 76.32 82,444
Aug 8, 2023 76.26 76.70 75.38 75.98 75.98 180,259
Aug 7, 2023 76.13 77.06 75.90 77.05 77.05 166,975
Aug 4, 2023 75.94 76.64 75.48 76.12 76.12 109,018
Aug 3, 2023 74.55 75.83 73.58 75.65 75.65 225,303
Aug 2, 2023 73.84 75.12 73.00 74.96 74.96 291,602
Aug 1, 2023 72.94 74.76 72.90 74.64 74.64 138,836
Jul 31, 2023 74.56 74.60 73.00 73.60 73.60 78,335
Jul 28, 2023 73.45 74.78 73.04 74.64 74.64 382,151
Jul 27, 2023 71.10 73.84 69.96 73.49 73.49 171,955
Jul 26, 2023 70.92 71.36 69.28 69.68 69.68 370,810
Jul 25, 2023 70.88 71.04 69.82 70.44 70.44 102,386
Jul 24, 2023 71.09 71.66 70.50 70.50 70.50 86,918
Jul 21, 2023 72.43 73.10 71.42 71.60 71.60 186,935
Jul 20, 2023 72.15 73.18 72.18 73.02 73.02 35,102
Jul 19, 2023 72.53 72.86 72.06 72.50 72.50 28,594
Jul 18, 2023 71.21 72.38 70.98 72.12 72.12 187,107
Jul 17, 2023 71.70 71.92 70.72 71.44 71.44 42,440
Jul 14, 2023 72.09 72.54 71.90 71.98 71.98 43,713
Jul 13, 2023 71.81 72.62 71.48 72.48 72.48 131,998
Jul 12, 2023 70.26 72.00 69.76 71.84 71.84 424,863
Jul 11, 2023 68.82 70.08 68.54 69.98 69.98 57,074
Jul 10, 2023 67.60 69.20 67.34 68.67 68.67 118,101
Jul 7, 2023 70.24 70.28 67.60 68.16 68.16 441,911
Jul 6, 2023 72.17 72.90 69.94 70.12 70.12 181,922
Jul 5, 2023 73.23 73.98 73.16 73.54 73.54 38,671
Jul 4, 2023 74.92 74.94 73.52 73.66 73.66 85,953
Jul 3, 2023 75.71 75.96 74.92 75.12 75.12 38,229
Jun 30, 2023 74.94 75.70 74.74 75.62 75.62 288,646
Jun 29, 2023 74.35 74.78 73.90 74.28 74.28 182,406
Jun 28, 2023 73.83 75.18 74.02 74.58 74.58 80,368
Jun 27, 2023 73.82 73.92 72.72 73.44 73.44 281,262
Jun 26, 2023 73.31 73.49 72.30 73.42 73.42 294,392
Jun 23, 2023 72.34 73.36 72.22 73.04 73.04 121,588
Jun 22, 2023 72.31 72.82 71.72 72.62 72.62 169,586
Jun 21, 2023 72.76 73.98 72.92 73.48 73.48 139,810
Jun 20, 2023 72.40 73.28 71.22 72.69 72.69 281,317
Jun 19, 2023 72.49 72.82 72.36 72.52 72.52 306,317
Jun 16, 2023 72.39 73.06 71.82 72.96 72.96 105,653
Jun 15, 2023 73.36 73.86 71.18 72.44 72.44 312,546
Jun 14, 2023 73.14 73.76 73.16 73.68 73.68 50,627
Jun 13, 2023 73.27 73.38 72.24 73.08 73.08 88,399
Jun 12, 2023 72.27 73.20 72.32 73.18 73.18 78,810
Jun 9, 2023 72.61 72.74 71.90 72.01 72.01 53,088
Jun 8, 2023 71.28 72.50 71.08 72.48 72.48 142,689
Jun 7, 2023 70.23 71.04 70.14 70.92 70.92 70,056
Jun 6, 2023 69.63 70.18 69.44 70.12 70.12 108,982
Jun 5, 2023 70.17 70.54 69.46 69.80 69.80 58,989
Jun 2, 2023 68.42 69.94 68.36 69.82 69.82 65,445
Jun 1, 2023 68.36 68.42 67.54 68.10 68.10 53,593
May 31, 2023 67.85 67.94 66.70 66.94 66.94 60,384
May 30, 2023 68.64 69.12 67.96 67.97 67.97 66,129
May 26, 2023 68.49 68.58 67.42 68.29 68.29 638,722
May 25, 2023 68.27 68.38 67.48 68.15 68.15 280,029
May 24, 2023 69.19 69.10 67.34 68.06 68.06 351,366
May 23, 2023 70.41 70.48 69.18 69.66 69.66 239,624
May 22, 2023 70.16 70.70 69.74 70.68 70.68 460,267
May 19, 2023 69.86 70.64 69.42 70.34 70.34 85,635
May 18, 2023 69.66 69.96 69.30 69.52 69.52 55,500
May 17, 2023 68.89 69.74 68.76 68.79 68.79 213,976
May 16, 2023 68.67 69.34 68.40 69.02 69.02 267,429
May 15, 2023 68.03 68.90 67.96 68.44 68.44 132,354
May 12, 2023 2.60 Dividend
May 12, 2023 67.19 68.06 67.16 67.62 67.62 92,056
May 11, 2023 69.92 69.98 69.26 69.32 66.72 110,473
May 10, 2023 70.05 70.74 68.22 69.60 66.99 279,887
May 9, 2023 70.18 70.24 69.34 69.72 67.10 230,528
May 5, 2023 69.18 70.60 68.78 69.77 67.15 227,970
May 4, 2023 68.26 69.12 67.52 68.85 66.27 127,866
May 3, 2023 68.39 68.90 67.96 68.74 66.16 841,852
May 2, 2023 68.52 68.72 67.62 67.84 65.30 82,036
Apr 28, 2023 68.42 68.98 66.84 68.42 65.85 299,461
Apr 27, 2023 68.57 68.64 67.72 67.88 65.33 106,509
Apr 26, 2023 69.11 69.40 67.92 68.46 65.89 200,922