HDELY - HeidelbergCement AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201914.2314.3814.2314.2914.2975,100
Oct 21, 201914.5614.5614.5014.5214.5225,100
Oct 18, 201914.4514.4614.3114.4414.4459,200
Oct 17, 201914.3314.5014.2814.4214.422,123,800
Oct 16, 201913.9614.1513.9214.0814.0811,300
Oct 15, 201913.8914.0513.8914.0314.0318,800
Oct 14, 201913.9514.0413.9313.9413.949,300
Oct 11, 201913.9313.9513.8813.9213.9217,000
Oct 10, 201913.5013.5913.4713.5213.5222,100
Oct 09, 201913.2413.3413.2313.3213.3213,800
Oct 08, 201913.1713.2513.0813.1313.1340,800
Oct 07, 201913.5213.6513.4713.4913.4937,200
Oct 04, 201913.4513.6013.4413.5913.5914,300
Oct 03, 201913.7813.8013.6513.7513.7527,600
Oct 02, 201913.6813.7413.6813.7013.706,700
Oct 01, 201914.4314.4314.2914.3014.3011,600
Sep 30, 201914.3214.4814.3214.3814.3818,000
Sep 27, 201914.2314.2514.1814.2114.2114,900
Sep 26, 201914.2314.2314.1214.1914.195,900
Sep 25, 201914.1314.2214.1114.1814.1813,600
Sep 24, 201914.3514.3814.1714.2114.2121,400
Sep 23, 201914.3914.4914.3914.4714.475,700
Sep 20, 201914.6214.6214.5714.6014.607,600
Sep 19, 201914.8314.9414.8314.8814.8813,300
Sep 18, 201914.6514.6714.5314.6314.6393,200
Sep 17, 201914.5714.6214.5714.6214.629,200
Sep 16, 201915.0615.0614.8914.9214.9213,400
Sep 13, 201915.3415.4015.3115.3715.3719,900
Sep 12, 201914.7714.9314.7314.9014.9020,100
Sep 11, 201914.8915.0014.8914.9914.9910,400
Sep 10, 201914.9314.9614.8814.9414.9415,800
Sep 09, 201914.5514.7414.5114.6914.6913,700
Sep 06, 201914.2314.2414.1614.1714.1713,500
Sep 05, 201914.1614.1614.0814.1514.1524,100
Sep 04, 201913.7813.8513.7513.8213.8242,900
Sep 03, 201913.4913.5713.4613.5313.5330,400
Aug 30, 201913.8413.8613.7413.8213.8213,200
Aug 29, 201913.6313.7713.6013.7013.7033,200
Aug 28, 201913.3613.4913.3513.4813.4832,800
Aug 27, 201913.5313.5313.4013.4313.4355,200
Aug 26, 201913.4113.4713.3713.4713.4720,800
Aug 23, 201913.5013.5513.3313.4313.4319,600
Aug 22, 201913.4613.4913.3213.4813.4828,700
Aug 21, 201913.4913.4913.3813.4213.428,500
Aug 20, 201913.2813.3913.2513.3113.3162,400
Aug 19, 201913.5713.5713.4613.4713.4731,500
Aug 16, 201913.0513.2813.0513.2313.2356,000
Aug 15, 201913.0713.1213.0313.0713.0753,900
Aug 14, 201913.1013.1813.0513.0913.09358,400
Aug 13, 201913.3013.6013.3013.4513.4573,200
Aug 12, 201913.4113.4613.2913.3313.33136,000
Aug 09, 201913.4713.6213.4213.6213.6231,400
Aug 08, 201913.4813.6613.4613.5813.5840,400
Aug 07, 201913.2213.3913.1813.3413.3420,800
Aug 06, 201913.4113.4713.2613.4713.4759,100
Aug 05, 201913.3313.3713.2213.3513.3525,700
Aug 02, 201913.4813.7413.3713.6113.6114,600
Aug 01, 201914.0114.1313.8313.8813.8846,700
Jul 31, 201914.7614.7714.2414.2414.249,800
Jul 30, 201914.6914.7914.6214.7814.7818,700
Jul 29, 201915.3215.3415.2915.3215.329,600
Jul 26, 201915.2515.3115.2015.2515.2592,600
Jul 25, 201915.3515.4615.3515.3615.3611,000
Jul 24, 201915.4315.5315.4215.4615.4615,700
Jul 23, 201915.4115.4615.3715.4615.4616,600
Jul 22, 201915.3315.3315.2615.2815.2819,600
Jul 19, 201915.2715.2715.1815.2015.206,400
Jul 18, 201915.1815.3415.1815.3315.3326,600
Jul 17, 201915.3315.3315.2215.2415.245,700
Jul 16, 201915.2015.2915.1915.2615.2621,100
Jul 15, 201915.0915.1215.0415.1115.1112,300
Jul 12, 201914.9614.9914.9314.9814.988,800
Jul 11, 201914.9014.9014.7914.8314.8310,700
Jul 10, 201915.0315.0314.9214.9214.9219,100
Jul 09, 201914.8914.9914.8914.9614.9611,200
Jul 08, 201915.1715.2915.1715.2215.2210,000
Jul 05, 201915.4915.4915.4015.4415.443,800
Jul 03, 201916.1316.1516.0716.0816.084,400
Jul 02, 201916.0416.0615.9916.0016.007,400
Jul 01, 201916.3616.3616.1116.1916.199,900
Jun 28, 201916.0616.1416.0116.1116.119,300
Jun 27, 201916.0816.1015.9816.0316.038,000
Jun 26, 201916.0716.0916.0316.0616.068,400
Jun 25, 201916.1116.1916.0216.0216.0215,500
Jun 24, 201915.9115.9215.8815.9115.9139,400
Jun 21, 201915.9715.9815.8715.9415.944,300
Jun 20, 201916.1216.1315.9416.0316.0310,700
Jun 19, 201916.0016.0015.8415.9515.9514,900
Jun 18, 201915.6715.8115.6615.6915.6917,200
Jun 17, 201915.3115.4615.3115.4615.463,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...