HEI.DE - HeidelbergCement AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201961.1261.3460.3260.8860.88652,486
Aug 21, 201960.4261.1660.2860.8060.80435,560
Aug 20, 201961.0061.2459.9860.1460.14560,974
Aug 19, 201960.3061.4660.1261.1461.14955,082
Aug 16, 201959.1060.0859.0059.9659.96673,576
Aug 15, 201959.4059.8258.2059.1659.16800,038
Aug 14, 201960.3860.5258.9459.2259.22808,154
Aug 13, 201959.8061.2059.1860.5260.52702,181
Aug 12, 201960.7661.0459.7259.9059.90579,971
Aug 09, 201960.7460.8859.6460.4860.48826,560
Aug 08, 201960.5060.9659.7260.9060.901,065,372
Aug 07, 201960.0260.2258.7059.4059.40995,230
Aug 06, 201959.9460.6059.5659.6859.68788,436
Aug 05, 201961.1061.1059.4859.8859.881,127,878
Aug 02, 201962.7262.7260.1661.5061.501,808,398
Aug 01, 201964.9865.0463.2863.8663.861,282,246
Jul 31, 201966.5267.1665.5665.6265.62829,476
Jul 30, 201968.9069.2865.6266.5066.501,272,634
Jul 29, 201968.5069.1668.3068.8068.80717,828
Jul 26, 201969.2069.3068.6468.7268.72683,523
Jul 25, 201970.0070.3868.7269.4069.40706,469
Jul 24, 201969.3869.6868.9869.6269.62381,813
Jul 23, 201968.7469.4868.5869.1869.18555,464
Jul 22, 201967.8468.9467.7668.2668.26455,060
Jul 19, 201968.1268.3867.6668.0668.06467,585
Jul 18, 201968.0668.3467.5867.8867.88427,156
Jul 17, 201968.3069.1868.1068.2868.28593,986
Jul 16, 201967.3668.4267.2068.3868.38688,404
Jul 15, 201966.3067.5266.3067.3067.30573,388
Jul 12, 201966.2667.2466.1866.7266.72508,900
Jul 11, 201966.9067.0665.9266.1666.16755,712
Jul 10, 201967.1667.4066.5266.6866.68672,938
Jul 09, 201966.5067.0865.2666.8666.861,220,870
Jul 08, 201967.7068.8067.6468.3268.32869,675
Jul 05, 201970.4470.6868.8068.8068.80954,432
Jul 04, 201971.5071.8670.4470.5470.54561,055
Jul 03, 201971.1672.0071.0671.4671.46619,515
Jul 02, 201972.4072.4670.8871.1671.16747,930
Jul 01, 201972.6873.0271.8071.8071.80677,605
Jun 28, 201970.9471.4670.5871.1671.16555,512
Jun 27, 201971.0071.3470.4270.7470.74458,003
Jun 26, 201970.5271.3670.2670.8270.82474,113
Jun 25, 201970.0271.1069.8870.9070.90733,284
Jun 24, 201970.2870.4869.7270.2470.24897,863
Jun 21, 201970.7671.6270.4870.4870.481,561,289
Jun 20, 201971.4271.9870.9870.9870.98789,625
Jun 19, 201970.3871.7469.9670.9870.98919,813
Jun 18, 201968.6870.6467.8670.3670.36877,099
Jun 17, 201969.1469.2268.3268.7068.70335,936
Jun 14, 201969.1069.2668.4268.8068.80409,369
Jun 13, 201967.8669.3067.3269.2069.20664,980
Jun 12, 201968.9069.0667.6668.0068.00966,677
Jun 11, 201969.0070.4868.9669.5269.521,093,027
Jun 07, 201967.6868.1467.4867.8067.80592,181
Jun 06, 201967.6467.9466.9067.1867.18642,055
Jun 05, 201968.3268.7867.3867.7667.76667,979
Jun 04, 201966.7868.7266.4468.3268.32791,523
Jun 03, 201966.2666.8465.8066.7466.74399,681
May 31, 201966.6266.6265.9266.5666.56568,833
May 30, 201966.7467.6866.7267.3067.30354,900
May 29, 201967.0067.0266.1466.3066.30575,399
May 28, 201967.9068.0867.3667.6267.62698,259
May 27, 201967.9868.4267.2867.6667.66335,285
May 24, 201968.2268.6467.6267.8867.88591,320
May 23, 201968.4468.5667.4067.8867.88828,290
May 22, 201969.6269.9268.8469.1669.16597,974
May 21, 201968.8870.1268.8869.6269.62711,483
May 20, 201969.5070.1068.2668.9268.92776,056
May 17, 201970.5070.5669.7670.4270.42645,087
May 16, 201969.7070.6469.4070.6470.64734,614
May 15, 201970.6470.7068.7069.7469.74794,568
May 14, 201967.8068.8867.5668.7668.76781,311
May 13, 201969.0269.1666.8467.3067.30747,004
May 10, 201968.9869.7268.4268.6068.601,372,883
May 10, 20192.1 Dividend
May 09, 201971.5271.5469.4669.7267.621,266,890
May 08, 201969.3470.5469.2469.4067.311,361,242
May 07, 201971.5471.5469.3469.7867.681,157,495
May 06, 201971.1071.3870.2671.3269.171,014,346
May 03, 201972.5472.8472.2072.5470.36480,491
May 02, 201972.4873.3271.7872.6870.491,045,424
Apr 30, 201971.5072.3471.3672.0069.83638,463
Apr 29, 201972.1072.3271.7271.8269.66481,240
Apr 26, 201971.8472.0871.4071.6469.48518,111
Apr 25, 201972.6072.6071.5271.8269.66840,391
Apr 24, 201971.7873.5271.7872.7070.51764,695
Apr 23, 201972.9072.9471.8872.5870.39856,328
Apr 18, 201972.4073.4672.2272.9070.70885,343
Apr 17, 201972.0872.9071.9872.5270.34987,135
Apr 16, 201971.2672.0070.9071.7269.56848,726
Apr 15, 201970.8071.2670.5070.9868.84770,622
Apr 12, 201970.2871.3469.4870.5268.401,043,995
Apr 11, 201969.7670.8069.4270.2268.101,166,463
Apr 10, 201968.5469.8068.5469.7267.621,107,757
Apr 09, 201968.7069.4268.4468.6866.61868,496
Apr 08, 201969.3069.5868.7068.9066.82707,082
Apr 05, 201968.6269.5868.4869.5867.48926,487
Apr 04, 201968.7268.8267.9668.4266.36917,389
Apr 03, 201967.9669.2667.9468.8266.751,235,641
Apr 02, 201966.8067.4266.2267.2665.23924,086
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...