Canada markets closed

Heidelberg Materials AG (HDELY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.97-0.18 (-0.83%)
At close: 03:54PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202421.0021.0520.9120.9720.9730,074
May 07, 202421.1321.2121.0021.1521.1545,200
May 06, 202420.8821.0920.8820.9720.9755,400
May 03, 202420.4620.5920.4020.5820.5817,300
May 02, 202420.2920.3420.1620.3220.3298,000
May 01, 202420.5520.5520.0520.1020.1040,300
Apr 30, 202420.3920.4020.0820.0820.0816,700
Apr 29, 202420.4720.6320.3620.5820.58308,000
Apr 26, 202420.3020.4120.2620.3420.3426,000
Apr 25, 202419.8519.9919.8119.9719.9742,500
Apr 24, 202420.0820.0819.8920.0320.0363,900
Apr 23, 202419.8620.0719.8420.0720.0740,300
Apr 22, 202419.6919.7619.6319.6719.67111,000
Apr 19, 202419.9920.0019.7019.7319.73264,800
Apr 18, 202420.0120.1019.9419.9819.9866,300
Apr 17, 202420.6420.6420.3220.4320.4348,600
Apr 16, 202420.5120.5120.2120.2820.2856,500
Apr 15, 202421.0021.0520.6320.6520.65151,400
Apr 12, 202420.6120.6420.3920.4320.43298,200
Apr 11, 202420.5520.6920.4120.6720.6732,800
Apr 10, 202420.3620.7820.3620.7120.7135,600
Apr 09, 202421.0821.0920.7820.9520.9533,700
Apr 08, 202421.3521.5221.2621.4821.4824,100
Apr 05, 202421.0721.2921.0721.2721.27164,800
Apr 04, 202421.4321.6121.1921.2321.23347,100
Apr 03, 202421.1921.5121.1921.4821.4819,500
Apr 02, 202421.4821.4821.3221.3721.3723,600
Apr 01, 202422.6522.6521.7021.8021.8039,800
Mar 28, 202422.0922.1121.9321.9721.9766,000
Mar 27, 202421.8121.9121.8021.9121.9182,200
Mar 26, 202421.9021.9721.8721.8921.8977,500
Mar 25, 202421.7721.8021.5621.6621.66104,600
Mar 22, 202421.3521.4221.2821.4021.4018,700
Mar 21, 202421.1521.2821.0121.2821.2817,700
Mar 20, 202420.2320.5820.2120.5820.5839,900
Mar 19, 202420.1020.3120.1020.2720.2728,700
Mar 18, 202420.1120.1520.0020.0120.0169,600
Mar 15, 202420.1320.3220.0920.2420.2497,200
Mar 14, 202420.1020.1720.0320.0320.0352,000
Mar 13, 202420.0820.3420.0820.3220.3233,900
Mar 12, 202419.7320.0419.6920.0420.0446,000
Mar 11, 202419.5019.5019.2119.4319.4336,300
Mar 08, 202419.6419.6919.5419.5619.5637,400
Mar 07, 202419.3919.6019.3919.5719.5716,600
Mar 06, 202418.9219.1518.9119.0919.0930,100
Mar 05, 202418.9419.0718.9319.0019.0021,500
Mar 04, 202419.3119.3919.2719.3019.3038,800
Mar 01, 202419.4519.5219.3719.4619.4624,000
Feb 29, 202419.2919.4319.2519.4019.4036,100
Feb 28, 202419.0219.1619.0219.0919.0925,200
Feb 27, 202418.9018.9018.7618.7918.7913,700
Feb 26, 202418.7118.7318.5918.6718.6733,600
Feb 23, 202418.2618.3418.1218.2918.2917,100
Feb 22, 202418.6318.8018.4718.5818.5838,000
Feb 21, 202419.1419.3018.9419.1319.1357,600
Feb 20, 202418.9318.9618.8418.9218.9276,300
Feb 16, 202418.2518.3718.2318.2718.2755,100
Feb 15, 202417.7417.8417.6817.8317.8323,800
Feb 14, 202417.6717.7217.5917.6717.6731,800
Feb 13, 202417.6217.8017.6217.7117.7122,800
Feb 12, 202418.0018.0817.9617.9917.9937,300
Feb 09, 202418.0618.0917.8818.0718.0736,900
Feb 08, 202418.4118.4118.1218.2518.2512,800
Feb 07, 202418.6418.7118.6318.7118.7134,200
Feb 06, 202418.5218.6318.4818.5618.5653,300
Feb 05, 202418.3418.4018.3018.3818.3816,400
Feb 02, 202418.5018.5418.4018.5318.5339,600
Feb 01, 202418.3518.5918.3018.5918.5991,200
Jan 31, 202418.7418.7418.4218.5218.5222,100
Jan 30, 202418.8118.9618.8118.9418.9427,600
Jan 29, 202418.4518.5518.3418.5118.5139,100
Jan 26, 202418.0018.0818.0018.0418.0417,600
Jan 25, 202417.9318.1217.9318.1218.1236,900
Jan 24, 202418.2218.2217.9617.9617.9625,600
Jan 23, 202417.8717.8917.6917.7817.7856,700
Jan 22, 202418.3518.4218.2418.2918.2980,000
Jan 19, 202418.1218.1618.0018.1618.16148,500
Jan 18, 202418.2018.2618.1118.2518.2567,700
Jan 17, 202418.0118.1818.0018.1818.1823,900
Jan 16, 202418.3118.3818.1918.2218.2258,800
Jan 12, 202418.7718.7718.5618.5918.5921,500
Jan 11, 202418.6418.6418.4518.6218.6224,500
Jan 10, 202418.5218.7218.5118.6618.6633,300
Jan 09, 202418.0918.1918.0718.1918.1957,200
Jan 08, 202417.9218.1017.9218.0818.0830,300
Jan 05, 202417.5717.8317.5717.7017.7011,100
Jan 04, 202417.4317.5717.4317.4917.4926,800
Jan 03, 202417.2317.2317.1017.1817.1815,000
Jan 02, 202417.6317.6317.5217.5417.5416,900
Dec 29, 202317.9017.9017.7617.8317.8310,200
Dec 28, 202317.9017.9617.8217.8217.8222,000
Dec 27, 202317.8818.0117.8817.9817.9816,700
Dec 26, 202317.7318.0717.7318.0118.0141,000
Dec 22, 202317.9217.9217.7817.8517.8514,700
Dec 21, 202317.7717.8617.7317.8417.8423,800
Dec 20, 202317.6717.8617.6117.6317.6314,600
Dec 19, 202317.8417.9017.8017.8517.8515,700
Dec 18, 202317.6217.6217.5017.5217.5211,300
Dec 15, 202317.7317.8817.7117.7117.7125,000
Dec 14, 202317.7917.9117.7517.8017.8049,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...