HDELY - HeidelbergCement AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201915.3115.4615.3115.4615.462,908
Jun 14, 201915.3715.4415.3615.4415.447,200
Jun 13, 201915.5315.6115.4915.5115.518,300
Jun 12, 201915.3815.4215.2915.2915.2941,700
Jun 11, 201915.7915.7915.6415.7315.7333,700
Jun 10, 201915.2715.4315.2715.3515.3514,000
Jun 07, 201915.3615.4215.3315.3315.338,600
Jun 06, 201915.0715.2015.0715.1815.187,500
Jun 05, 201915.1615.1915.1415.1915.1910,600
Jun 04, 201915.3215.3615.2615.3515.3516,800
Jun 03, 201914.8714.9714.8314.8514.8531,400
May 31, 201914.8114.8214.7514.7814.7811,400
May 30, 201914.9615.0114.9115.0115.0111,800
May 29, 201914.7514.7814.6814.7814.7814,000
May 28, 201915.1815.1814.9614.9814.987,300
May 24, 201915.1815.2115.1515.1915.195,500
May 23, 201915.0015.1214.9915.1115.114,100
May 22, 201915.3515.3815.3315.3715.379,500
May 21, 201915.5215.5315.4915.5315.538,900
May 20, 201915.2815.3615.2815.3615.365,700
May 17, 201915.6215.6815.5715.5715.57146,100
May 16, 201915.6315.7815.6315.6915.696,900
May 15, 201915.3215.6215.3215.5815.587,100
May 14, 201915.2815.4615.2815.4315.4313,500
May 13, 201915.0615.1515.0215.0515.0515,600
May 10, 201915.4415.5815.4215.5715.576,500
May 10, 20190.470694 Dividend
May 09, 201915.7415.8715.7315.8615.395,000
May 08, 201915.5715.7115.4515.7015.2316,400
May 07, 201915.6215.6215.3715.4014.9417,400
May 06, 201915.7115.9915.7115.9615.495,500
May 03, 201916.1216.2316.1216.2115.734,300
May 02, 201916.2616.2616.1316.1615.6812,800
May 01, 201916.2516.2516.0616.0615.583,500
Apr 30, 201916.0816.2316.0816.1815.7012,000
Apr 29, 201916.0216.0816.0116.0515.575,100
Apr 26, 201915.9315.9715.9315.9415.479,000
Apr 25, 201915.9415.9715.9415.9415.474,400
Apr 24, 201916.2416.2616.1316.1715.698,100
Apr 23, 201916.1416.2416.1416.2415.7614,400
Apr 22, 201916.3516.4016.3016.4015.9113,900
Apr 18, 201916.3816.3916.3216.3915.9011,500
Apr 17, 201916.3716.3916.3116.3515.868,200
Apr 16, 201916.1516.2016.1116.1515.679,500
Apr 15, 201916.0016.0315.9615.9715.507,900
Apr 12, 201915.9415.9815.8215.8815.419,800
Apr 11, 201915.8015.8515.7315.7715.307,700
Apr 10, 201915.5615.7215.5615.6915.2211,400
Apr 09, 201915.4715.4715.3715.3814.927,600
Apr 08, 201915.4915.4915.4415.4715.019,600
Apr 05, 201915.4115.5515.3915.5515.099,600
Apr 04, 201915.2415.3115.2415.3014.859,300
Apr 03, 201915.4015.4515.3915.4314.9716,500
Apr 02, 201914.9815.0914.9715.0814.6336,300
Apr 01, 201914.7214.9514.7214.9414.5017,700
Mar 29, 201914.3014.3614.2814.3613.9344,100
Mar 28, 201914.1614.1814.1414.1713.755,000
Mar 27, 201914.3714.4214.2514.3313.9025,500
Mar 26, 201914.3614.3714.1814.2313.8118,600
Mar 25, 201914.5614.6314.5314.6114.1811,200
Mar 22, 201914.6514.6514.3914.3913.968,500
Mar 21, 201914.6214.8014.5714.8014.3617,300
Mar 20, 201914.9015.1014.8715.0514.6011,200
Mar 19, 201914.8114.8114.6814.6814.249,400
Mar 18, 201914.7514.7914.7414.7914.358,800
Mar 15, 201914.7214.8014.6814.7814.3415,800
Mar 14, 201914.6414.6614.6214.6414.218,200
Mar 13, 201914.5414.6814.5414.6714.237,300
Mar 12, 201914.4314.4614.3914.4314.0010,000
Mar 11, 201914.1914.4114.1914.3913.9613,700
Mar 08, 201914.0514.2414.0514.2413.8225,000
Mar 07, 201914.4014.4014.1814.2113.79235,900
Mar 06, 201914.6414.6614.6214.6414.2112,600
Mar 05, 201914.7214.7414.6214.6714.23241,600
Mar 04, 201914.6614.6714.6014.6514.228,500
Mar 01, 201914.8614.8614.7514.8314.3919,800
Feb 28, 201914.6614.7214.6414.6714.2317,800
Feb 27, 201914.7514.7814.6514.7314.2918,800
Feb 26, 201914.6714.7914.6714.7414.309,300
Feb 25, 201914.7014.7314.6714.6814.2447,900
Feb 22, 201914.5914.6814.5914.6714.2316,300
Feb 21, 201914.6314.6414.5514.5714.146,200
Feb 20, 201914.6914.7914.6914.7814.3425,700
Feb 19, 201914.5214.6414.4714.6014.1727,800
Feb 15, 201913.9713.9913.9113.9713.5621,400
Feb 14, 201913.4813.6113.4413.5513.1518,000
Feb 13, 201913.5113.5713.4713.5113.1130,600
Feb 12, 201913.3313.3713.2913.3112.9126,200
Feb 11, 201913.2113.2413.1813.2312.8417,000
Feb 08, 201913.2513.2513.1113.2412.8511,400
Feb 07, 201913.3713.3913.3513.3512.9511,700
Feb 06, 201913.9813.9913.9013.9513.5480,200
Feb 05, 201914.0314.0714.0214.0213.6084,900
Feb 04, 201913.9013.9713.8313.9613.5513,500
Feb 01, 201913.9614.0413.9113.9613.55259,700
Jan 31, 201913.6913.8213.6813.8213.4119,500
Jan 30, 201913.7413.9813.7313.9513.5415,800
Jan 29, 201913.8713.8813.7913.8413.4314,100
Jan 28, 201913.7213.8713.7213.8613.4533,300
Jan 25, 201913.9313.9913.9213.9613.5512,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...