Frankfurt - Delayed Quote EUR

Heidelberg Materials AG (HEI.F)

93.20 -1.24 (-1.31%)
As of 1:30 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 92.82 93.88 92.60 93.20 93.20 75
Apr 18, 2024 95.74 95.74 93.00 94.44 94.44 342
Apr 17, 2024 95.30 96.74 95.30 95.90 95.90 700
Apr 16, 2024 97.44 97.44 95.68 95.78 95.78 127
Apr 15, 2024 96.32 98.62 96.32 97.38 97.38 784
Apr 12, 2024 97.32 97.32 96.50 96.50 96.50 1,867
Apr 11, 2024 96.26 96.26 95.50 95.90 95.90 1,770
Apr 10, 2024 96.12 96.28 94.50 96.20 96.20 2,325
Apr 9, 2024 99.14 99.14 97.06 97.06 97.06 269
Apr 8, 2024 97.82 99.40 97.82 99.40 99.40 784
Apr 5, 2024 97.02 97.96 96.70 97.96 97.96 445
Apr 4, 2024 99.52 99.88 98.20 98.20 98.20 1,028
Apr 3, 2024 99.24 99.76 98.32 99.76 99.76 398
Apr 2, 2024 101.85 102.00 99.02 99.02 99.02 520
Mar 28, 2024 101.35 102.20 101.35 101.80 101.80 2,270
Mar 27, 2024 101.35 101.70 101.10 101.20 101.20 340
Mar 26, 2024 100.30 101.60 100.30 101.35 101.35 428
Mar 25, 2024 99.90 100.90 99.90 100.50 100.50 393
Mar 22, 2024 97.70 99.38 97.70 99.38 99.38 954
Mar 21, 2024 94.74 97.94 94.74 97.94 97.94 6,379
Mar 20, 2024 93.38 94.00 93.38 94.00 94.00 240
Mar 19, 2024 92.00 92.22 92.00 92.22 92.22 -
Mar 18, 2024 93.54 93.54 92.42 92.42 92.42 320
Mar 15, 2024 92.12 92.98 92.12 92.66 92.66 242
Mar 14, 2024 92.46 92.54 92.02 92.18 92.18 906
Mar 13, 2024 91.82 92.34 91.50 92.34 92.34 216
Mar 12, 2024 89.26 91.94 89.26 91.94 91.94 898
Mar 11, 2024 89.28 89.28 88.32 88.32 88.32 205
Mar 8, 2024 89.50 90.00 89.48 89.48 89.48 1,006
Mar 7, 2024 87.36 89.96 87.36 89.96 89.96 346
Mar 6, 2024 87.74 87.74 86.50 87.04 87.04 348
Mar 5, 2024 88.80 88.80 88.10 88.10 88.10 -
Mar 4, 2024 89.78 89.78 89.16 89.18 89.18 675
Mar 1, 2024 89.80 90.30 89.76 89.76 89.76 497
Feb 29, 2024 88.48 89.74 88.48 89.64 89.64 709
Feb 28, 2024 86.80 88.36 86.80 88.26 88.26 627
Feb 27, 2024 86.08 87.46 85.98 87.06 87.06 202
Feb 26, 2024 84.52 86.56 84.52 86.42 86.42 515
Feb 23, 2024 86.14 86.14 84.44 84.50 84.50 788
Feb 22, 2024 89.10 89.60 85.80 87.22 87.22 688
Feb 21, 2024 87.20 88.88 87.12 88.88 88.88 498
Feb 20, 2024 86.90 87.60 86.80 87.12 87.12 1,252
Feb 19, 2024 85.50 86.66 85.08 86.66 86.66 507
Feb 16, 2024 82.86 84.14 82.86 84.14 84.14 10
Feb 15, 2024 82.32 82.68 82.32 82.62 82.62 104
Feb 14, 2024 82.72 83.22 82.14 82.14 82.14 483
Feb 13, 2024 83.14 83.30 82.50 82.50 82.50 197
Feb 12, 2024 83.52 83.64 83.52 83.54 83.54 70
Feb 9, 2024 84.98 85.14 83.34 83.74 83.74 154
Feb 8, 2024 86.82 87.08 85.00 85.00 85.00 131
Feb 7, 2024 86.18 86.94 86.18 86.72 86.72 294
Feb 6, 2024 85.84 86.40 85.72 86.16 86.16 100
Feb 5, 2024 85.52 85.64 85.00 85.64 85.64 216
Feb 2, 2024 85.20 86.20 85.20 85.86 85.86 79
Feb 1, 2024 85.30 85.68 85.30 85.42 85.42 115
Jan 31, 2024 87.88 87.88 85.56 85.56 85.56 442
Jan 30, 2024 85.30 87.62 85.30 87.62 87.62 1,167
Jan 29, 2024 83.12 85.90 83.12 85.36 85.36 1,458
Jan 26, 2024 83.48 83.48 83.06 83.18 83.18 50
Jan 25, 2024 82.60 82.60 82.60 82.60 82.60 -
Jan 24, 2024 82.24 83.04 82.00 83.04 83.04 28
Jan 23, 2024 84.48 85.00 82.02 82.02 82.02 162
Jan 22, 2024 83.64 84.30 83.64 84.30 84.30 725
Jan 19, 2024 83.68 83.76 82.80 83.14 83.14 80
Jan 18, 2024 83.84 83.90 83.64 83.64 83.64 55
Jan 17, 2024 82.86 83.32 82.86 83.26 83.26 1,045
Jan 16, 2024 83.84 84.30 83.56 84.30 84.30 385
Jan 15, 2024 85.22 85.36 84.30 84.30 84.30 68
Jan 12, 2024 84.72 85.66 84.60 84.72 84.72 827
Jan 11, 2024 85.36 85.58 84.12 84.86 84.86 1,586
Jan 10, 2024 83.32 85.42 83.32 85.30 85.30 1,629
Jan 9, 2024 82.36 83.40 82.14 83.40 83.40 939
Jan 8, 2024 80.80 82.34 80.60 82.34 82.34 343
Jan 5, 2024 79.64 80.44 79.64 80.44 80.44 745
Jan 4, 2024 79.08 80.20 79.08 80.20 80.20 488
Jan 3, 2024 80.00 80.22 78.88 78.88 78.88 1,758
Jan 2, 2024 80.76 81.68 80.76 81.14 81.14 507
Dec 29, 2023 80.72 81.14 80.72 81.14 81.14 278
Dec 28, 2023 81.44 81.44 80.62 80.66 80.66 664
Dec 27, 2023 81.44 81.44 81.10 81.10 81.10 45
Dec 22, 2023 80.88 80.88 80.88 80.88 80.88 -
Dec 21, 2023 80.52 81.10 80.52 80.90 80.90 549
Dec 20, 2023 81.32 81.40 81.10 81.34 81.34 1,010
Dec 19, 2023 80.12 81.64 80.12 81.26 81.26 308
Dec 18, 2023 81.24 81.38 80.16 80.16 80.16 347
Dec 15, 2023 81.52 82.68 81.52 81.72 81.72 2,692
Dec 14, 2023 80.52 82.50 80.52 81.26 81.26 2,645
Dec 13, 2023 80.00 81.00 79.68 80.96 80.96 2,038
Dec 12, 2023 78.38 79.98 78.38 79.98 79.98 1,274
Dec 11, 2023 77.90 78.32 77.90 78.24 78.24 1,405
Dec 8, 2023 77.14 78.24 77.14 78.06 78.06 774
Dec 7, 2023 75.52 77.26 75.52 76.84 76.84 1,349
Dec 6, 2023 76.00 76.38 75.44 76.38 76.38 1,057
Dec 5, 2023 75.06 75.58 75.06 75.52 75.52 1,300
Dec 4, 2023 75.34 75.82 75.34 75.50 75.50 310
Dec 1, 2023 74.82 75.90 74.82 75.56 75.56 1,851
Nov 30, 2023 74.02 75.00 74.02 74.74 74.74 152
Nov 29, 2023 73.04 73.70 73.00 73.70 73.70 153
Nov 28, 2023 72.12 73.44 72.12 73.04 73.04 435
Nov 27, 2023 72.32 72.58 72.32 72.58 72.58 76
Nov 24, 2023 71.82 72.42 71.82 72.42 72.42 220
Nov 23, 2023 72.06 72.06 71.76 71.84 71.84 75
Nov 22, 2023 71.98 72.44 71.98 72.24 72.24 -
Nov 21, 2023 70.80 72.22 70.80 71.92 71.92 743
Nov 20, 2023 71.16 71.76 71.12 71.12 71.12 358
Nov 17, 2023 70.82 71.32 70.82 71.20 71.20 2
Nov 16, 2023 71.48 71.48 71.16 71.16 71.16 60
Nov 15, 2023 72.46 72.46 71.06 71.90 71.90 1,335
Nov 14, 2023 70.88 71.20 70.88 71.20 71.20 200
Nov 13, 2023 70.14 70.28 69.98 70.18 70.18 20
Nov 10, 2023 69.84 70.24 69.74 70.24 70.24 80
Nov 9, 2023 68.82 70.08 68.82 70.08 70.08 1,704
Nov 8, 2023 68.16 68.84 67.94 68.84 68.84 251
Nov 7, 2023 67.16 67.72 67.16 67.22 67.22 712
Nov 6, 2023 68.00 68.00 67.00 67.14 67.14 860
Nov 3, 2023 68.06 69.40 67.70 67.70 67.70 115
Nov 2, 2023 69.60 70.76 69.00 69.00 69.00 385
Nov 1, 2023 68.94 69.44 68.50 69.44 69.44 108
Oct 31, 2023 68.78 68.78 68.40 68.78 68.78 202
Oct 30, 2023 67.58 68.74 67.58 68.74 68.74 102
Oct 27, 2023 65.92 68.54 65.92 68.54 68.54 70
Oct 26, 2023 67.12 68.30 67.00 67.00 67.00 2,913
Oct 25, 2023 67.44 67.84 67.36 67.70 67.70 181
Oct 24, 2023 67.00 67.20 67.00 67.20 67.20 20
Oct 23, 2023 66.40 67.82 66.40 67.74 67.74 667
Oct 20, 2023 69.96 70.04 66.00 66.20 66.20 3,370
Oct 19, 2023 71.26 71.26 69.00 70.62 70.62 632
Oct 18, 2023 74.04 74.04 73.82 73.82 73.82 -
Oct 17, 2023 74.04 74.04 74.04 74.04 74.04 -
Oct 16, 2023 73.82 74.50 73.62 74.50 74.50 1,179
Oct 13, 2023 73.16 74.98 73.16 74.50 74.50 2,035
Oct 12, 2023 73.38 74.28 73.12 74.28 74.28 210
Oct 11, 2023 72.88 72.88 72.46 72.46 72.46 385
Oct 10, 2023 72.72 73.28 72.72 73.28 73.28 -
Oct 9, 2023 73.40 73.40 72.58 72.58 72.58 65
Oct 6, 2023 73.44 74.02 72.94 73.34 73.34 200
Oct 5, 2023 72.02 72.58 71.88 72.58 72.58 220
Oct 4, 2023 71.34 72.02 71.34 71.66 71.66 70
Oct 3, 2023 72.04 73.20 72.04 72.04 72.04 819
Oct 2, 2023 73.36 73.36 73.22 73.22 73.22 25
Sep 29, 2023 74.66 75.04 73.00 73.00 73.00 5,984
Sep 28, 2023 73.24 73.84 72.88 73.84 73.84 300
Sep 27, 2023 72.12 72.66 71.78 72.10 72.10 224
Sep 26, 2023 72.06 72.32 71.96 71.96 71.96 27
Sep 25, 2023 71.26 72.52 71.26 72.48 72.48 160
Sep 22, 2023 71.80 71.94 71.80 71.94 71.94 -
Sep 21, 2023 72.04 72.60 72.04 72.30 72.30 105
Sep 20, 2023 72.52 73.00 72.48 72.60 72.60 60
Sep 19, 2023 71.34 72.64 71.24 72.20 72.20 2,948
Sep 18, 2023 73.24 73.24 71.54 71.54 71.54 60
Sep 15, 2023 72.98 73.80 72.98 73.06 73.06 440
Sep 14, 2023 72.24 72.46 72.24 72.46 72.46 520
Sep 13, 2023 72.38 72.44 72.00 72.00 72.00 45
Sep 12, 2023 72.50 72.50 72.32 72.32 72.32 80
Sep 11, 2023 71.98 72.00 71.98 72.00 72.00 23
Sep 8, 2023 73.22 73.22 70.98 71.96 71.96 318
Sep 7, 2023 72.18 73.22 72.18 72.94 72.94 131
Sep 6, 2023 71.54 72.06 70.90 72.06 72.06 120
Sep 5, 2023 73.32 73.32 71.52 71.74 71.74 940
Sep 4, 2023 73.80 74.10 73.80 73.96 73.96 25
Sep 1, 2023 74.38 74.82 74.38 74.52 74.52 -
Aug 31, 2023 74.64 74.64 74.36 74.48 74.48 265
Aug 30, 2023 74.66 74.98 74.22 74.60 74.60 140
Aug 29, 2023 74.78 75.12 74.22 74.84 74.84 510
Aug 28, 2023 73.88 74.50 73.66 74.50 74.50 1,213
Aug 25, 2023 73.40 73.98 73.40 73.56 73.56 61
Aug 24, 2023 74.56 74.56 73.58 73.76 73.76 1,632
Aug 23, 2023 76.38 76.38 74.00 74.48 74.48 420
Aug 22, 2023 75.76 77.00 75.76 76.34 76.34 783
Aug 21, 2023 75.94 75.94 75.02 75.02 75.02 705
Aug 18, 2023 76.34 76.34 75.78 76.06 76.06 60
Aug 17, 2023 76.92 77.72 76.72 76.72 76.72 905
Aug 16, 2023 76.92 77.46 76.92 77.18 77.18 162
Aug 15, 2023 76.24 76.32 75.84 76.12 76.12 255
Aug 14, 2023 75.22 76.08 75.16 75.96 75.96 105
Aug 11, 2023 75.58 75.58 75.40 75.48 75.48 750
Aug 10, 2023 76.40 76.80 75.14 75.14 75.14 251
Aug 9, 2023 76.80 77.26 76.46 76.48 76.48 1,190
Aug 8, 2023 76.44 76.44 76.36 76.36 76.36 -
Aug 7, 2023 75.88 76.94 75.88 76.94 76.94 416
Aug 4, 2023 75.88 76.44 75.70 76.02 76.02 2,277
Aug 3, 2023 74.50 74.76 74.32 74.76 74.76 220
Aug 2, 2023 73.70 75.10 73.70 74.60 74.60 975
Aug 1, 2023 73.28 74.48 73.24 74.46 74.46 58
Jul 31, 2023 74.32 74.32 73.40 73.54 73.54 172
Jul 28, 2023 73.12 74.16 73.12 74.16 74.16 3,208
Jul 27, 2023 70.42 73.50 70.42 73.50 73.50 1,139
Jul 26, 2023 70.36 71.10 69.52 69.52 69.52 299
Jul 25, 2023 70.26 70.36 70.10 70.32 70.32 2,245
Jul 24, 2023 71.12 71.20 71.12 71.20 71.20 50
Jul 21, 2023 72.26 72.92 71.82 71.88 71.88 880
Jul 20, 2023 71.86 73.16 71.86 72.22 72.22 227
Jul 19, 2023 72.32 72.32 72.32 72.32 72.32 -
Jul 18, 2023 71.04 72.04 71.00 72.04 72.04 240
Jul 17, 2023 71.62 72.02 70.86 70.86 70.86 228
Jul 14, 2023 72.06 72.34 71.96 71.96 71.96 192
Jul 13, 2023 71.52 72.52 71.10 72.40 72.40 690
Jul 12, 2023 69.96 71.92 69.92 71.72 71.72 383
Jul 11, 2023 69.02 70.10 69.02 70.10 70.10 56
Jul 10, 2023 68.00 68.78 67.00 68.78 68.78 1,060
Jul 7, 2023 70.34 70.34 67.86 68.04 68.04 300
Jul 6, 2023 71.72 72.38 69.90 69.90 69.90 733
Jul 5, 2023 73.50 73.50 73.42 73.42 73.42 -
Jul 4, 2023 74.82 74.84 73.66 73.66 73.66 606
Jul 3, 2023 74.98 75.94 74.86 75.10 75.10 2,558
Jun 30, 2023 74.38 75.66 74.00 75.66 75.66 2,685
Jun 29, 2023 74.06 75.10 74.04 74.44 74.44 1,269
Jun 28, 2023 73.72 75.14 73.72 74.38 74.38 1,150
Jun 27, 2023 73.52 73.90 73.00 73.34 73.34 395
Jun 26, 2023 72.82 73.42 71.00 73.40 73.40 488
Jun 23, 2023 71.80 73.14 71.80 72.08 72.08 440
Jun 22, 2023 72.70 73.00 72.20 72.40 72.40 964
Jun 21, 2023 72.84 73.80 72.84 73.32 73.32 600
Jun 20, 2023 73.56 73.56 71.62 72.84 72.84 1,693
Jun 19, 2023 72.52 73.78 71.84 73.78 73.78 1,465
Jun 16, 2023 72.40 72.98 71.84 72.98 72.98 470
Jun 15, 2023 73.18 73.80 72.06 72.42 72.42 432
Jun 14, 2023 72.96 73.68 72.88 73.10 73.10 248
Jun 13, 2023 73.40 73.40 72.62 72.96 72.96 275
Jun 12, 2023 71.82 73.10 71.82 72.88 72.88 1,325
Jun 9, 2023 72.24 72.50 72.00 72.02 72.02 2,167
Jun 8, 2023 70.42 72.30 70.42 72.22 72.22 300
Jun 7, 2023 70.10 70.70 70.10 70.56 70.56 730
Jun 6, 2023 69.26 69.66 69.26 69.66 69.66 870
Jun 5, 2023 69.72 70.38 69.60 69.60 69.60 372
Jun 2, 2023 68.72 69.86 68.50 69.86 69.86 1,132
Jun 1, 2023 68.86 68.86 67.72 68.10 68.10 202
May 31, 2023 67.52 67.52 66.94 66.94 66.94 145
May 30, 2023 68.40 69.10 68.40 69.10 69.10 266
May 29, 2023 68.60 68.80 68.34 68.80 68.80 1
May 26, 2023 68.00 68.44 68.00 68.44 68.44 132
May 25, 2023 67.88 68.18 67.86 67.86 67.86 147
May 24, 2023 68.72 68.72 67.66 68.04 68.04 1,557
May 23, 2023 70.34 70.34 68.90 69.20 69.20 1,372
May 22, 2023 70.00 70.62 70.00 70.30 70.30 594
May 19, 2023 69.72 70.60 69.40 70.02 70.02 2,864
May 18, 2023 68.90 69.76 68.90 69.28 69.28 30
May 17, 2023 69.26 69.60 69.26 69.40 69.40 115
May 16, 2023 68.42 68.96 68.22 68.74 68.74 502
May 15, 2023 67.68 68.96 67.66 68.96 68.96 355
May 12, 2023 2.60 Dividend
May 12, 2023 67.28 67.70 67.08 67.52 67.52 778
May 11, 2023 69.48 70.02 69.28 69.28 66.68 1,071
May 10, 2023 69.92 70.50 69.14 69.40 66.80 1,065
May 9, 2023 70.14 70.18 69.82 69.82 67.20 -
May 8, 2023 70.00 70.38 69.92 70.38 67.74 842
May 5, 2023 68.96 70.10 68.78 70.10 67.47 148
May 4, 2023 68.24 69.00 67.68 69.00 66.41 403
May 3, 2023 68.12 68.70 68.12 68.54 65.97 296
May 2, 2023 68.62 68.62 67.84 68.32 65.76 765
Apr 28, 2023 68.18 68.30 67.52 68.30 65.74 8
Apr 27, 2023 68.42 68.44 68.00 68.00 65.45 -
Apr 26, 2023 69.02 69.02 68.54 68.54 65.97 100
Apr 25, 2023 69.20 69.30 68.70 69.30 66.70 100
Apr 24, 2023 69.36 70.10 69.36 69.78 67.16 120
Apr 21, 2023 70.50 70.50 69.34 69.88 67.26 95
Apr 20, 2023 70.24 70.26 69.96 70.10 67.47 1,240
Apr 19, 2023 70.62 70.96 70.38 70.96 68.30 375