Heidelberg Materials AG (HEI.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 97.02 | 98.52 | 96.62 | 98.00 | 98.00 | 397,143 |
| May 17, 2024 | 3 Dividend | |||||
| May 16, 2024 | 102.15 | 102.40 | 99.98 | 99.98 | 96.98 | 503,923 |
| May 15, 2024 | 102.25 | 103.15 | 101.65 | 102.60 | 99.52 | 269,474 |
| May 14, 2024 | 102.00 | 102.35 | 100.15 | 102.05 | 98.99 | 314,544 |
| May 13, 2024 | 103.00 | 103.60 | 101.45 | 101.45 | 98.41 | 284,137 |
| May 10, 2024 | 100.50 | 103.30 | 100.35 | 102.95 | 99.86 | 577,405 |
| May 09, 2024 | 97.60 | 100.35 | 97.18 | 100.10 | 97.10 | 345,369 |
| May 08, 2024 | 98.74 | 99.10 | 97.30 | 97.74 | 94.81 | 319,821 |
| May 07, 2024 | 96.88 | 99.16 | 94.90 | 98.34 | 95.39 | 687,460 |
| May 06, 2024 | 95.54 | 98.00 | 95.54 | 97.44 | 94.52 | 388,241 |
| May 03, 2024 | 95.20 | 95.76 | 93.94 | 95.60 | 92.73 | 261,434 |
| May 02, 2024 | 94.10 | 95.24 | 94.10 | 94.62 | 91.78 | 314,815 |
| Apr 30, 2024 | 96.78 | 96.80 | 94.50 | 94.64 | 91.80 | 398,403 |
| Apr 29, 2024 | 95.76 | 96.40 | 95.36 | 96.40 | 93.51 | 303,192 |
| Apr 26, 2024 | 94.00 | 95.42 | 93.56 | 95.22 | 92.36 | 258,963 |
| Apr 25, 2024 | 93.98 | 93.98 | 92.00 | 93.10 | 90.31 | 372,766 |
| Apr 24, 2024 | 93.54 | 94.16 | 92.82 | 93.64 | 90.83 | 299,792 |
| Apr 23, 2024 | 92.88 | 93.74 | 92.38 | 93.74 | 90.93 | 309,282 |
| Apr 22, 2024 | 93.72 | 93.82 | 90.76 | 92.32 | 89.55 | 374,556 |
| Apr 19, 2024 | 93.40 | 94.26 | 92.46 | 93.14 | 90.35 | 471,505 |
| Apr 18, 2024 | 96.08 | 96.18 | 92.98 | 94.50 | 91.66 | 410,282 |
| Apr 17, 2024 | 95.48 | 97.28 | 95.44 | 96.00 | 93.12 | 249,073 |
| Apr 16, 2024 | 96.54 | 96.96 | 95.08 | 95.70 | 92.83 | 398,648 |
| Apr 15, 2024 | 97.02 | 99.20 | 96.98 | 98.34 | 95.39 | 350,138 |
| Apr 12, 2024 | 97.50 | 98.62 | 96.12 | 96.88 | 93.97 | 375,341 |
| Apr 11, 2024 | 96.30 | 96.76 | 95.08 | 96.14 | 93.26 | 429,854 |
| Apr 10, 2024 | 96.78 | 97.50 | 93.66 | 96.66 | 93.76 | 905,786 |
| Apr 09, 2024 | 99.02 | 99.02 | 95.96 | 96.42 | 93.53 | 421,064 |
| Apr 08, 2024 | 98.40 | 99.30 | 97.86 | 99.30 | 96.32 | 277,303 |
| Apr 05, 2024 | 97.36 | 98.32 | 96.34 | 98.32 | 95.37 | 505,473 |
| Apr 04, 2024 | 99.54 | 100.10 | 98.60 | 99.30 | 96.32 | 450,113 |
| Apr 03, 2024 | 99.48 | 100.10 | 98.32 | 99.46 | 96.48 | 287,555 |
| Apr 02, 2024 | 101.50 | 102.30 | 99.18 | 99.38 | 96.40 | 432,402 |
| Mar 28, 2024 | 101.20 | 102.45 | 100.90 | 101.95 | 98.89 | 487,156 |
| Mar 27, 2024 | 101.50 | 102.05 | 100.60 | 101.20 | 98.16 | 356,753 |
| Mar 26, 2024 | 99.96 | 101.90 | 99.96 | 101.45 | 98.41 | 371,017 |
| Mar 25, 2024 | 100.30 | 101.50 | 99.64 | 100.15 | 97.14 | 543,273 |
| Mar 22, 2024 | 97.78 | 99.34 | 97.00 | 99.12 | 96.15 | 529,293 |
| Mar 21, 2024 | 96.04 | 98.18 | 95.22 | 98.08 | 95.14 | 624,841 |
| Mar 20, 2024 | 93.34 | 94.04 | 92.84 | 93.78 | 90.97 | 377,260 |
| Mar 19, 2024 | 92.20 | 93.60 | 92.06 | 93.60 | 90.79 | 305,070 |
| Mar 18, 2024 | 92.86 | 92.94 | 91.96 | 92.38 | 89.61 | 283,832 |
| Mar 15, 2024 | 92.44 | 93.50 | 92.20 | 93.04 | 90.25 | 893,746 |
| Mar 14, 2024 | 92.74 | 92.74 | 91.76 | 92.58 | 89.80 | 325,763 |
| Mar 13, 2024 | 91.86 | 92.80 | 91.22 | 92.78 | 90.00 | 460,402 |
| Mar 12, 2024 | 89.44 | 91.74 | 89.32 | 91.74 | 88.99 | 436,619 |
| Mar 11, 2024 | 89.30 | 90.00 | 88.20 | 89.20 | 86.52 | 292,573 |
| Mar 08, 2024 | 89.82 | 90.52 | 89.44 | 90.08 | 87.38 | 287,668 |
| Mar 07, 2024 | 87.60 | 89.76 | 87.56 | 89.66 | 86.97 | 364,578 |
| Mar 06, 2024 | 87.92 | 88.24 | 86.48 | 87.78 | 85.15 | 573,777 |
| Mar 05, 2024 | 88.94 | 89.20 | 87.24 | 88.00 | 85.36 | 240,235 |
| Mar 04, 2024 | 89.82 | 90.28 | 88.54 | 89.26 | 86.58 | 281,816 |
| Mar 01, 2024 | 90.00 | 90.66 | 89.18 | 89.88 | 87.18 | 388,329 |
| Feb 29, 2024 | 88.68 | 89.86 | 88.40 | 89.70 | 87.01 | 1,094,815 |
| Feb 28, 2024 | 86.50 | 88.62 | 86.50 | 88.44 | 85.79 | 348,662 |
| Feb 27, 2024 | 86.18 | 87.62 | 85.84 | 86.82 | 84.21 | 435,401 |
| Feb 26, 2024 | 85.00 | 86.64 | 84.34 | 86.12 | 83.54 | 480,591 |
| Feb 23, 2024 | 85.12 | 86.74 | 83.94 | 84.78 | 82.24 | 517,921 |
| Feb 22, 2024 | 90.00 | 90.66 | 85.50 | 85.72 | 83.15 | 1,164,422 |
| Feb 21, 2024 | 87.68 | 89.14 | 86.68 | 88.64 | 85.98 | 626,337 |
| Feb 20, 2024 | 87.00 | 87.90 | 86.02 | 87.68 | 85.05 | 486,668 |
| Feb 19, 2024 | 84.98 | 85.94 | 84.50 | 85.80 | 83.23 | 288,276 |
| Feb 16, 2024 | 83.18 | 85.60 | 83.18 | 85.32 | 82.76 | 366,209 |
| Feb 15, 2024 | 82.68 | 83.06 | 82.30 | 82.68 | 80.20 | 437,111 |
| Feb 14, 2024 | 82.02 | 83.82 | 81.94 | 82.36 | 79.89 | 547,969 |
| Feb 13, 2024 | 83.92 | 83.94 | 82.28 | 83.26 | 80.76 | 261,516 |
| Feb 12, 2024 | 83.84 | 84.24 | 83.20 | 83.80 | 81.29 | 222,861 |
| Feb 09, 2024 | 84.98 | 85.20 | 83.10 | 83.64 | 81.13 | 464,274 |
| Feb 08, 2024 | 86.90 | 87.68 | 84.30 | 84.82 | 82.27 | 435,019 |
| Feb 07, 2024 | 86.38 | 87.50 | 85.78 | 86.72 | 84.12 | 302,913 |
| Feb 06, 2024 | 86.30 | 86.90 | 85.56 | 86.40 | 83.81 | 305,828 |
| Feb 05, 2024 | 85.72 | 85.86 | 84.96 | 85.62 | 83.05 | 211,623 |
| Feb 02, 2024 | 85.94 | 86.24 | 85.08 | 85.90 | 83.32 | 389,848 |
| Feb 01, 2024 | 85.64 | 86.32 | 84.60 | 85.24 | 82.68 | 254,875 |
| Jan 31, 2024 | 87.82 | 88.14 | 85.28 | 85.88 | 83.30 | 505,169 |
| Jan 30, 2024 | 85.78 | 87.66 | 85.06 | 87.46 | 84.84 | 419,643 |
| Jan 29, 2024 | 83.92 | 86.40 | 83.92 | 85.34 | 82.78 | 534,529 |
| Jan 26, 2024 | 83.54 | 83.70 | 82.90 | 83.32 | 80.82 | 317,859 |
| Jan 25, 2024 | 83.08 | 83.74 | 82.50 | 83.66 | 81.15 | 233,136 |
| Jan 24, 2024 | 82.36 | 83.62 | 81.52 | 82.98 | 80.49 | 224,434 |
| Jan 23, 2024 | 84.84 | 85.02 | 81.80 | 81.90 | 79.44 | 327,964 |
| Jan 22, 2024 | 83.58 | 84.72 | 83.18 | 84.32 | 81.79 | 195,523 |
| Jan 19, 2024 | 84.48 | 84.76 | 82.98 | 83.00 | 80.51 | 287,489 |
| Jan 18, 2024 | 83.80 | 84.48 | 83.52 | 83.82 | 81.30 | 233,994 |
| Jan 17, 2024 | 83.46 | 83.74 | 82.06 | 83.74 | 81.23 | 302,890 |
| Jan 16, 2024 | 83.80 | 84.46 | 83.28 | 84.16 | 81.63 | 343,051 |
| Jan 15, 2024 | 85.28 | 85.56 | 84.24 | 84.44 | 81.91 | 194,795 |
| Jan 12, 2024 | 84.96 | 85.78 | 84.78 | 84.94 | 82.39 | 288,474 |
| Jan 11, 2024 | 85.50 | 86.18 | 84.52 | 84.52 | 81.98 | 343,975 |
| Jan 10, 2024 | 84.40 | 85.48 | 84.10 | 85.26 | 82.70 | 557,921 |
| Jan 09, 2024 | 82.44 | 83.42 | 81.84 | 83.34 | 80.84 | 381,038 |
| Jan 08, 2024 | 80.88 | 82.48 | 80.78 | 82.48 | 80.01 | 271,443 |
| Jan 05, 2024 | 79.92 | 81.38 | 79.58 | 81.18 | 78.74 | 320,889 |
| Jan 04, 2024 | 79.00 | 80.44 | 78.82 | 80.44 | 78.03 | 313,048 |
| Jan 03, 2024 | 80.40 | 80.88 | 78.58 | 78.92 | 76.55 | 271,739 |
| Jan 02, 2024 | 81.00 | 81.78 | 80.14 | 80.58 | 78.16 | 212,134 |
| Dec 29, 2023 | 81.16 | 81.44 | 80.82 | 80.94 | 78.51 | 114,090 |
| Dec 28, 2023 | 81.24 | 81.38 | 80.74 | 80.86 | 78.43 | 174,168 |
| Dec 27, 2023 | 81.48 | 81.76 | 80.90 | 81.12 | 78.69 | 148,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.