XETRA - Delayed Quote EUR

Heidelberg Materials AG (HEI.DE)

93.14 -1.36 (-1.44%)
At close: 5:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 93.40 94.26 92.46 93.14 93.14 471,505
Apr 18, 2024 96.08 96.18 92.98 94.50 94.50 410,282
Apr 17, 2024 95.48 97.28 95.44 96.00 96.00 249,073
Apr 16, 2024 96.54 96.96 95.08 95.70 95.70 398,648
Apr 15, 2024 97.02 99.20 96.98 98.34 98.34 350,138
Apr 12, 2024 97.50 98.62 96.12 96.88 96.88 375,341
Apr 11, 2024 96.30 96.76 95.08 96.14 96.14 429,854
Apr 10, 2024 96.78 97.50 93.66 96.66 96.66 905,786
Apr 9, 2024 99.02 99.02 95.96 96.42 96.42 421,064
Apr 8, 2024 98.40 99.30 97.86 99.30 99.30 277,303
Apr 5, 2024 97.36 98.32 96.34 98.32 98.32 505,473
Apr 4, 2024 99.54 100.10 98.60 99.30 99.30 450,113
Apr 3, 2024 99.48 100.10 98.32 99.46 99.46 287,555
Apr 2, 2024 101.50 102.30 99.18 99.38 99.38 432,402
Mar 28, 2024 101.20 102.45 100.90 101.95 101.95 487,156
Mar 27, 2024 101.50 102.05 100.60 101.20 101.20 356,753
Mar 26, 2024 99.96 101.90 99.96 101.45 101.45 371,017
Mar 25, 2024 100.30 101.50 99.64 100.15 100.15 543,273
Mar 22, 2024 97.78 99.34 97.00 99.12 99.12 529,293
Mar 21, 2024 96.04 98.18 95.22 98.08 98.08 624,841
Mar 20, 2024 93.34 94.04 92.84 93.78 93.78 377,260
Mar 19, 2024 92.20 93.60 92.06 93.60 93.60 305,070
Mar 18, 2024 92.86 92.94 91.96 92.38 92.38 283,832
Mar 15, 2024 92.44 93.50 92.20 93.04 93.04 893,746
Mar 14, 2024 92.74 92.74 91.76 92.58 92.58 325,763
Mar 13, 2024 91.86 92.80 91.22 92.78 92.78 460,402
Mar 12, 2024 89.44 91.74 89.32 91.74 91.74 436,619
Mar 11, 2024 89.30 90.00 88.20 89.20 89.20 292,573
Mar 8, 2024 89.82 90.52 89.44 90.08 90.08 287,668
Mar 7, 2024 87.60 89.76 87.56 89.66 89.66 364,578
Mar 6, 2024 87.92 88.24 86.48 87.78 87.78 573,777
Mar 5, 2024 88.94 89.20 87.24 88.00 88.00 240,235
Mar 4, 2024 89.82 90.28 88.54 89.26 89.26 281,816
Mar 1, 2024 90.00 90.66 89.18 89.88 89.88 388,329
Feb 29, 2024 88.68 89.86 88.40 89.70 89.70 1,094,815
Feb 28, 2024 86.50 88.62 86.50 88.44 88.44 348,662
Feb 27, 2024 86.18 87.62 85.84 86.82 86.82 435,401
Feb 26, 2024 85.00 86.64 84.34 86.12 86.12 480,591
Feb 23, 2024 85.12 86.74 83.94 84.78 84.78 517,921
Feb 22, 2024 90.00 90.66 85.50 85.72 85.72 1,164,422
Feb 21, 2024 87.68 89.14 86.68 88.64 88.64 626,337
Feb 20, 2024 87.00 87.90 86.02 87.68 87.68 486,668
Feb 19, 2024 84.98 85.94 84.50 85.80 85.80 288,276
Feb 16, 2024 83.18 85.60 83.18 85.32 85.32 366,209
Feb 15, 2024 82.68 83.06 82.30 82.68 82.68 437,111
Feb 14, 2024 82.02 83.82 81.94 82.36 82.36 547,969
Feb 13, 2024 83.92 83.94 82.28 83.26 83.26 261,516
Feb 12, 2024 83.84 84.24 83.20 83.80 83.80 222,861
Feb 9, 2024 84.98 85.20 83.10 83.64 83.64 464,274
Feb 8, 2024 86.90 87.68 84.30 84.82 84.82 435,019
Feb 7, 2024 86.38 87.50 85.78 86.72 86.72 302,913
Feb 6, 2024 86.30 86.90 85.56 86.40 86.40 305,828
Feb 5, 2024 85.72 85.86 84.96 85.62 85.62 211,623
Feb 2, 2024 85.94 86.24 85.08 85.90 85.90 389,848
Feb 1, 2024 85.64 86.32 84.60 85.24 85.24 254,875
Jan 31, 2024 87.82 88.14 85.28 85.88 85.88 505,169
Jan 30, 2024 85.78 87.66 85.06 87.46 87.46 419,643
Jan 29, 2024 83.92 86.40 83.92 85.34 85.34 534,529
Jan 26, 2024 83.54 83.70 82.90 83.32 83.32 317,859
Jan 25, 2024 83.08 83.74 82.50 83.66 83.66 233,136
Jan 24, 2024 82.36 83.62 81.52 82.98 82.98 224,434
Jan 23, 2024 84.84 85.02 81.80 81.90 81.90 327,964
Jan 22, 2024 83.58 84.72 83.18 84.32 84.32 195,523
Jan 19, 2024 84.48 84.76 82.98 83.00 83.00 287,489
Jan 18, 2024 83.80 84.48 83.52 83.82 83.82 233,994
Jan 17, 2024 83.46 83.74 82.06 83.74 83.74 302,890
Jan 16, 2024 83.80 84.46 83.28 84.16 84.16 343,051
Jan 15, 2024 85.28 85.56 84.24 84.44 84.44 194,795
Jan 12, 2024 84.96 85.78 84.78 84.94 84.94 288,474
Jan 11, 2024 85.50 86.18 84.52 84.52 84.52 343,975
Jan 10, 2024 84.40 85.48 84.10 85.26 85.26 557,921
Jan 9, 2024 82.44 83.42 81.84 83.34 83.34 381,038
Jan 8, 2024 80.88 82.48 80.78 82.48 82.48 271,443
Jan 5, 2024 79.92 81.38 79.58 81.18 81.18 320,889
Jan 4, 2024 79.00 80.44 78.82 80.44 80.44 313,048
Jan 3, 2024 80.40 80.88 78.58 78.92 78.92 271,739
Jan 2, 2024 81.00 81.78 80.14 80.58 80.58 212,134
Dec 29, 2023 81.16 81.44 80.82 80.94 80.94 114,090
Dec 28, 2023 81.24 81.38 80.74 80.86 80.86 174,168
Dec 27, 2023 81.48 81.76 80.90 81.12 81.12 148,300
Dec 22, 2023 80.90 81.62 80.90 81.38 81.38 225,430
Dec 21, 2023 81.20 81.34 80.52 81.10 81.10 269,445
Dec 20, 2023 81.70 81.84 80.88 81.36 81.36 272,367
Dec 19, 2023 80.34 81.74 79.96 81.38 81.38 389,345
Dec 18, 2023 81.36 81.60 80.18 80.50 80.50 379,188
Dec 15, 2023 81.66 82.78 81.50 81.78 81.78 1,123,619
Dec 14, 2023 80.28 82.52 80.04 81.26 81.26 565,378
Dec 13, 2023 79.90 81.12 79.72 79.96 79.96 520,905
Dec 12, 2023 78.62 79.98 78.44 79.92 79.92 382,153
Dec 11, 2023 78.16 78.78 77.92 78.64 78.64 278,534
Dec 8, 2023 77.78 78.30 77.36 78.20 78.20 308,370
Dec 7, 2023 76.08 77.36 76.06 77.36 77.36 426,043
Dec 6, 2023 76.02 76.64 75.36 76.02 76.02 401,740
Dec 5, 2023 75.06 76.06 74.86 75.68 75.68 348,994
Dec 4, 2023 75.38 75.88 74.98 75.22 75.22 208,170
Dec 1, 2023 75.10 75.98 75.04 75.54 75.54 454,797
Nov 30, 2023 74.12 75.10 73.80 74.80 74.80 788,149
Nov 29, 2023 73.08 74.18 72.92 74.10 74.10 370,817
Nov 28, 2023 72.08 73.32 72.00 73.32 73.32 301,207
Nov 27, 2023 72.30 72.82 72.10 72.54 72.54 222,889
Nov 24, 2023 72.20 72.76 71.78 72.40 72.40 -
Nov 23, 2023 72.30 72.70 71.68 72.08 72.08 166,921
Nov 22, 2023 72.24 72.56 71.84 72.34 72.34 228,933
Nov 21, 2023 71.04 72.34 71.04 72.00 72.00 273,271
Nov 20, 2023 71.54 71.82 70.98 70.98 70.98 265,199
Nov 17, 2023 71.06 71.44 70.84 71.28 71.28 359,137
Nov 16, 2023 71.42 71.90 70.82 70.82 70.82 310,988
Nov 15, 2023 72.70 72.70 70.94 71.58 71.58 478,014
Nov 14, 2023 70.80 72.92 70.64 72.80 72.80 409,400
Nov 13, 2023 70.30 70.74 69.94 70.74 70.74 228,887
Nov 10, 2023 69.74 70.14 69.44 70.14 70.14 267,786
Nov 9, 2023 68.92 70.28 68.52 70.00 70.00 456,996
Nov 8, 2023 67.80 69.04 67.40 68.96 68.96 361,946
Nov 7, 2023 67.38 67.90 67.12 67.30 67.30 373,761
Nov 6, 2023 66.90 67.38 66.20 67.34 67.34 479,993
Nov 3, 2023 68.30 69.56 67.52 68.22 68.22 607,025
Nov 2, 2023 70.24 71.46 67.60 67.84 67.84 751,939
Nov 1, 2023 68.78 69.64 68.08 69.34 69.34 283,686
Oct 31, 2023 68.90 69.04 68.26 68.48 68.48 381,686
Oct 30, 2023 68.02 69.04 68.02 68.76 68.76 442,266
Oct 27, 2023 67.00 68.84 65.50 67.70 67.70 663,524
Oct 26, 2023 67.22 68.40 66.66 67.50 67.50 564,031
Oct 25, 2023 67.00 68.14 66.84 67.84 67.84 511,869
Oct 24, 2023 67.28 67.80 66.80 67.46 67.46 428,456
Oct 23, 2023 67.02 67.94 66.52 67.50 67.50 762,535
Oct 20, 2023 69.76 70.12 65.24 66.02 66.02 1,601,055
Oct 19, 2023 70.96 72.40 68.98 70.84 70.84 1,174,174
Oct 18, 2023 74.10 74.56 71.68 71.98 71.98 464,254
Oct 17, 2023 73.76 74.64 73.50 74.20 74.20 298,347
Oct 16, 2023 74.16 74.62 73.06 74.16 74.16 231,741
Oct 13, 2023 73.68 75.06 73.48 73.78 73.78 428,565
Oct 12, 2023 73.44 74.56 73.34 73.62 73.62 301,885
Oct 11, 2023 72.94 73.64 71.78 72.94 72.94 448,337
Oct 10, 2023 72.94 73.68 72.84 73.26 73.26 318,168
Oct 9, 2023 73.10 73.38 72.02 72.32 72.32 314,084
Oct 6, 2023 72.78 74.24 72.46 73.68 73.68 687,321
Oct 5, 2023 72.26 72.26 71.24 71.84 71.84 308,925
Oct 4, 2023 71.28 72.22 70.36 71.96 71.96 489,242
Oct 3, 2023 72.28 73.74 71.88 72.00 72.00 453,188
Oct 2, 2023 73.36 74.02 72.10 72.42 72.42 443,403
Sep 29, 2023 74.68 75.28 73.50 73.52 73.52 452,951
Sep 28, 2023 73.02 74.50 72.70 74.50 74.50 425,068
Sep 27, 2023 71.94 72.86 71.58 72.48 72.48 377,604
Sep 26, 2023 72.30 72.88 71.84 72.26 72.26 469,828
Sep 25, 2023 71.28 72.70 71.28 72.38 72.38 359,972
Sep 22, 2023 71.78 72.24 71.40 71.58 71.58 420,222
Sep 21, 2023 71.98 72.68 71.94 72.26 72.26 335,532
Sep 20, 2023 72.96 73.28 72.32 72.66 72.66 366,432
Sep 19, 2023 71.26 72.94 71.00 72.58 72.58 634,744
Sep 18, 2023 72.92 72.96 71.06 71.30 71.30 424,812
Sep 15, 2023 73.44 74.18 73.10 73.16 73.16 868,877
Sep 14, 2023 72.20 72.90 71.78 72.52 72.52 569,323
Sep 13, 2023 72.08 73.26 71.86 72.06 72.06 469,967
Sep 12, 2023 72.66 72.88 71.90 72.40 72.40 460,724
Sep 11, 2023 72.52 73.28 72.34 72.54 72.54 343,007
Sep 8, 2023 73.26 73.42 70.62 72.00 72.00 480,118
Sep 7, 2023 72.32 73.50 72.26 73.06 73.06 358,386
Sep 6, 2023 71.10 72.84 70.80 72.54 72.54 385,561
Sep 5, 2023 73.30 73.30 71.66 71.66 71.66 518,721
Sep 4, 2023 74.00 74.28 73.42 73.58 73.58 300,682
Sep 1, 2023 74.80 75.04 73.72 73.72 73.72 299,652
Aug 31, 2023 74.84 75.12 74.22 74.28 74.28 653,768
Aug 30, 2023 75.32 75.40 74.16 74.58 74.58 270,003
Aug 29, 2023 74.66 75.46 74.18 75.20 75.20 320,584
Aug 28, 2023 73.98 74.80 73.88 74.38 74.38 245,780
Aug 25, 2023 73.50 74.08 73.34 73.46 73.46 468,756
Aug 24, 2023 74.82 74.98 73.68 73.70 73.70 610,600
Aug 23, 2023 76.58 76.58 73.90 74.30 74.30 623,885
Aug 22, 2023 76.00 77.06 76.00 76.34 76.34 452,146
Aug 21, 2023 76.12 76.82 75.48 75.58 75.58 359,929
Aug 18, 2023 76.36 76.90 75.66 76.32 76.32 484,373
Aug 17, 2023 77.20 77.78 76.64 76.82 76.82 346,878
Aug 16, 2023 76.58 77.76 76.54 77.40 77.40 353,581
Aug 15, 2023 76.04 76.70 75.74 76.64 76.64 320,836
Aug 14, 2023 75.24 76.20 74.80 76.12 76.12 222,324
Aug 11, 2023 75.94 76.02 75.28 75.50 75.50 343,838
Aug 10, 2023 76.72 77.06 75.78 75.98 75.98 369,114
Aug 9, 2023 77.20 77.50 76.02 76.20 76.20 290,789
Aug 8, 2023 76.24 76.70 75.34 76.48 76.48 372,905
Aug 7, 2023 76.12 77.04 75.80 77.00 77.00 364,173
Aug 4, 2023 75.98 76.66 75.44 76.40 76.40 451,889
Aug 3, 2023 74.60 75.82 73.56 75.82 75.82 510,218
Aug 2, 2023 73.94 75.20 73.80 74.88 74.88 417,311
Aug 1, 2023 73.00 74.82 72.96 74.64 74.64 521,259
Jul 31, 2023 74.54 74.68 72.94 73.70 73.70 553,513
Jul 28, 2023 73.52 74.82 72.98 74.66 74.66 571,444
Jul 27, 2023 71.18 73.88 69.98 73.40 73.40 765,943
Jul 26, 2023 70.80 71.30 69.28 69.86 69.86 421,571
Jul 25, 2023 70.76 70.88 69.76 70.68 70.68 406,098
Jul 24, 2023 71.02 71.74 70.44 70.50 70.50 457,763
Jul 21, 2023 72.54 73.10 71.42 71.60 71.60 554,901
Jul 20, 2023 72.18 73.24 72.18 72.80 72.80 359,283
Jul 19, 2023 72.50 72.86 72.00 72.10 72.10 301,389
Jul 18, 2023 71.26 72.42 70.86 72.12 72.12 258,687
Jul 17, 2023 71.74 72.06 70.62 71.36 71.36 210,590
Jul 14, 2023 72.04 72.54 71.80 72.04 72.04 271,224
Jul 13, 2023 71.80 72.68 71.38 72.24 72.24 339,869
Jul 12, 2023 70.26 72.02 69.80 71.74 71.74 442,582
Jul 11, 2023 68.84 70.06 68.52 69.76 69.76 345,653
Jul 10, 2023 67.76 69.26 67.24 68.56 68.56 349,012
Jul 7, 2023 70.24 70.30 67.56 68.08 68.08 899,416
Jul 6, 2023 72.22 72.98 69.92 70.20 70.20 646,304
Jul 5, 2023 73.40 73.98 73.00 73.80 73.80 306,228
Jul 4, 2023 74.90 75.00 73.52 73.84 73.84 299,846
Jul 3, 2023 75.66 75.96 74.90 75.04 75.04 223,571
Jun 30, 2023 74.98 75.76 74.70 75.20 75.20 450,081
Jun 29, 2023 74.34 74.60 73.86 74.56 74.56 206,107
Jun 28, 2023 73.90 75.20 73.80 74.40 74.40 454,146
Jun 27, 2023 73.78 73.96 72.58 73.56 73.56 414,294
Jun 26, 2023 73.22 73.56 72.20 73.48 73.48 356,702
Jun 23, 2023 72.40 73.42 72.08 73.08 73.08 444,877
Jun 22, 2023 72.50 72.82 71.66 72.80 72.80 506,595
Jun 21, 2023 73.02 74.20 72.80 73.50 73.50 431,750
Jun 20, 2023 72.40 73.26 71.22 73.00 73.00 626,813
Jun 19, 2023 72.58 72.86 72.34 72.46 72.46 184,771
Jun 16, 2023 72.50 73.08 71.70 73.02 73.02 935,571
Jun 15, 2023 73.44 73.88 71.10 72.50 72.50 413,892
Jun 14, 2023 73.40 73.76 73.02 73.54 73.54 284,553
Jun 13, 2023 73.30 73.40 72.22 73.18 73.18 335,405
Jun 12, 2023 72.28 73.18 72.20 73.00 73.00 307,051
Jun 9, 2023 72.66 72.74 71.90 71.90 71.90 216,052
Jun 8, 2023 71.08 72.50 71.08 72.42 72.42 525,001
Jun 7, 2023 70.32 71.06 70.10 70.88 70.88 310,294
Jun 6, 2023 69.76 70.18 69.44 70.18 70.18 265,396
Jun 5, 2023 70.12 70.58 69.36 69.80 69.80 247,247
Jun 2, 2023 68.36 69.96 68.36 69.88 69.88 346,947
Jun 1, 2023 68.28 68.36 67.50 68.24 68.24 308,656
May 31, 2023 67.76 67.82 66.66 66.88 66.88 746,060
May 30, 2023 68.54 69.12 67.94 68.18 68.18 331,421
May 29, 2023 68.82 68.94 68.22 68.50 68.50 114,250
May 26, 2023 68.58 68.66 67.86 68.28 68.28 282,222
May 25, 2023 68.30 68.42 67.38 68.14 68.14 394,035
May 24, 2023 69.10 69.12 67.30 68.30 68.30 415,343
May 23, 2023 70.48 70.52 69.14 69.56 69.56 338,301
May 22, 2023 70.16 70.70 69.74 70.62 70.62 419,095
May 19, 2023 69.84 70.66 69.34 70.14 70.14 619,321
May 18, 2023 69.74 69.98 69.24 69.62 69.62 276,093
May 17, 2023 68.94 69.72 68.76 68.82 68.82 349,056
May 16, 2023 68.66 69.34 68.28 69.26 69.26 411,572
May 15, 2023 68.18 68.92 67.92 68.76 68.76 493,946
May 12, 2023 2.60 Dividend
May 12, 2023 67.30 68.06 67.08 67.76 67.76 711,449
May 11, 2023 70.00 70.12 69.24 69.44 66.84 499,857
May 10, 2023 70.10 70.80 68.12 69.52 66.92 641,155
May 9, 2023 70.30 70.30 69.34 70.00 67.38 512,830
May 8, 2023 69.96 70.26 69.42 70.24 67.61 267,554
May 5, 2023 69.12 70.66 68.62 69.92 67.30 609,290
May 4, 2023 68.26 69.12 67.48 68.88 66.30 383,625
May 3, 2023 68.44 68.94 67.96 68.54 65.97 218,720
May 2, 2023 68.50 68.68 67.62 67.94 65.40 329,066
Apr 28, 2023 68.48 68.96 66.80 68.56 65.99 485,971
Apr 27, 2023 68.58 68.58 67.72 68.00 65.45 458,775
Apr 26, 2023 69.20 69.44 67.80 68.56 65.99 580,570
Apr 25, 2023 69.62 69.62 68.58 69.30 66.71 314,137
Apr 24, 2023 69.78 70.18 69.46 69.76 67.15 393,655
Apr 21, 2023 70.20 70.42 68.76 69.92 67.30 416,812
Apr 20, 2023 70.52 70.62 69.86 70.08 67.46 448,566
Apr 19, 2023 70.72 70.90 70.26 70.64 68.00 325,385

Related Tickers

WIE.VI Wienerberger AG
32.76
-1.50%
 
IBST.L Ibstock plc
146.20
-1.88%
 
HOLN.SW Holcim AG
77.54
-0.36%
 
BZU.MI Buzzi S.p.A.
32.92
-2.20%
 
UCM.F Buzzi S.p.A.
32.46
-1.46%
 
CRG.F CRH plc
72.18
-1.29%
 
ECOB.L Eco Buildings Group plc
11.50
0.00%
 
WIB.DE Wienerberger AG
32.76
-1.92%
 
GCC.MX GCC, S.A.B. de C.V.
186.23
-1.31%
 
HOLNz.XC