HeidelbergCement AG (HEI.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 98.40 | 98.40 | 97.50 | 97.60 | 97.60 | 200 |
| May 20, 2024 | 98.12 | 98.58 | 98.12 | 98.28 | 98.28 | - |
| May 17, 2024 | 97.04 | 98.22 | 97.04 | 97.90 | 97.90 | 10 |
| May 17, 2024 | 3 Dividend | |||||
| May 16, 2024 | 102.40 | 102.40 | 99.90 | 99.90 | 96.90 | - |
| May 15, 2024 | 101.90 | 102.70 | 101.85 | 102.45 | 99.37 | - |
| May 14, 2024 | 101.80 | 102.00 | 100.95 | 101.45 | 98.40 | 18 |
| May 13, 2024 | 102.70 | 103.05 | 101.20 | 101.20 | 98.16 | 50 |
| May 10, 2024 | 99.92 | 102.70 | 99.92 | 102.40 | 99.32 | 100 |
| May 09, 2024 | 97.72 | 100.15 | 97.68 | 99.70 | 96.71 | - |
| May 08, 2024 | 98.38 | 98.58 | 97.54 | 97.54 | 94.61 | - |
| May 07, 2024 | 97.62 | 98.18 | 95.74 | 98.18 | 95.23 | - |
| May 06, 2024 | 95.68 | 97.66 | 95.68 | 97.30 | 94.38 | - |
| May 03, 2024 | 94.82 | 95.36 | 94.10 | 95.36 | 92.50 | - |
| May 02, 2024 | 94.74 | 94.80 | 94.44 | 94.58 | 91.74 | - |
| Apr 30, 2024 | 96.32 | 96.32 | 94.36 | 94.36 | 91.53 | - |
| Apr 29, 2024 | 94.92 | 96.14 | 94.92 | 96.14 | 93.25 | - |
| Apr 26, 2024 | 93.64 | 95.30 | 93.64 | 94.98 | 92.13 | - |
| Apr 25, 2024 | 93.54 | 93.54 | 92.74 | 92.74 | 89.96 | - |
| Apr 24, 2024 | 93.92 | 93.92 | 92.96 | 93.28 | 90.48 | - |
| Apr 23, 2024 | 92.78 | 93.50 | 92.38 | 93.50 | 90.69 | - |
| Apr 22, 2024 | 92.96 | 92.96 | 91.98 | 92.38 | 89.61 | - |
| Apr 19, 2024 | 92.84 | 93.68 | 92.84 | 92.90 | 90.11 | 35 |
| Apr 18, 2024 | 95.76 | 95.76 | 93.56 | 93.94 | 91.12 | - |
| Apr 17, 2024 | 95.46 | 96.92 | 95.46 | 95.84 | 92.96 | - |
| Apr 16, 2024 | 96.22 | 96.22 | 95.40 | 95.40 | 92.54 | - |
| Apr 15, 2024 | 96.34 | 98.30 | 96.34 | 97.46 | 94.53 | - |
| Apr 12, 2024 | 96.58 | 97.12 | 95.90 | 95.90 | 93.02 | - |
| Apr 11, 2024 | 96.28 | 96.28 | 95.58 | 96.22 | 93.33 | - |
| Apr 10, 2024 | 96.14 | 96.56 | 94.18 | 95.94 | 93.06 | - |
| Apr 09, 2024 | 99.08 | 99.08 | 96.20 | 96.20 | 93.31 | 100 |
| Apr 08, 2024 | 97.94 | 99.06 | 97.90 | 99.06 | 96.09 | - |
| Apr 05, 2024 | 97.46 | 98.26 | 96.68 | 98.26 | 95.31 | - |
| Apr 04, 2024 | 99.54 | 99.62 | 98.70 | 98.70 | 95.74 | 30 |
| Apr 03, 2024 | 99.32 | 99.32 | 98.72 | 99.24 | 96.26 | - |
| Apr 02, 2024 | 101.45 | 101.90 | 99.04 | 99.04 | 96.07 | 389 |
| Mar 28, 2024 | 101.35 | 102.15 | 101.35 | 101.50 | 98.45 | 20 |
| Mar 27, 2024 | 101.15 | 101.90 | 100.75 | 100.75 | 97.72 | 201 |
| Mar 26, 2024 | 100.00 | 101.25 | 100.00 | 101.15 | 98.11 | - |
| Mar 25, 2024 | 100.15 | 100.85 | 99.94 | 99.94 | 96.94 | - |
| Mar 22, 2024 | 97.72 | 99.04 | 97.72 | 99.04 | 96.07 | - |
| Mar 21, 2024 | 94.74 | 97.74 | 94.74 | 97.74 | 94.80 | 108 |
| Mar 20, 2024 | 93.40 | 93.78 | 93.00 | 93.74 | 90.92 | 1 |
| Mar 19, 2024 | 92.08 | 93.30 | 92.08 | 93.30 | 90.50 | 24 |
| Mar 18, 2024 | 92.80 | 92.80 | 91.92 | 91.92 | 89.16 | - |
| Mar 15, 2024 | 92.14 | 93.06 | 92.14 | 92.62 | 89.84 | 250 |
| Mar 14, 2024 | 92.48 | 92.60 | 91.78 | 91.98 | 89.22 | 380 |
| Mar 13, 2024 | 91.84 | 92.36 | 91.48 | 92.36 | 89.59 | - |
| Mar 12, 2024 | 89.30 | 91.50 | 89.30 | 91.50 | 88.75 | - |
| Mar 11, 2024 | 89.24 | 89.66 | 88.72 | 88.94 | 86.27 | 30 |
| Mar 08, 2024 | 89.42 | 89.76 | 89.42 | 89.76 | 87.06 | - |
| Mar 07, 2024 | 87.36 | 89.56 | 87.36 | 89.56 | 86.87 | - |
| Mar 06, 2024 | 87.78 | 87.78 | 87.34 | 87.58 | 84.95 | - |
| Mar 05, 2024 | 88.84 | 88.84 | 87.38 | 87.76 | 85.12 | - |
| Mar 04, 2024 | 89.64 | 89.70 | 89.04 | 89.62 | 86.93 | 10 |
| Mar 01, 2024 | 89.90 | 90.04 | 89.60 | 89.60 | 86.91 | - |
| Feb 29, 2024 | 88.58 | 89.64 | 88.58 | 89.64 | 86.95 | 100 |
| Feb 28, 2024 | 86.86 | 88.26 | 86.86 | 88.26 | 85.61 | - |
| Feb 27, 2024 | 86.10 | 87.32 | 85.82 | 86.32 | 83.73 | 135 |
| Feb 26, 2024 | 84.56 | 86.22 | 84.56 | 86.08 | 83.50 | - |
| Feb 23, 2024 | 85.94 | 86.42 | 84.30 | 84.58 | 82.04 | 10 |
| Feb 22, 2024 | 89.36 | 89.36 | 85.64 | 85.64 | 83.07 | 150 |
| Feb 21, 2024 | 87.22 | 88.24 | 86.90 | 88.24 | 85.59 | 50 |
| Feb 20, 2024 | 87.04 | 87.56 | 87.04 | 87.56 | 84.93 | - |
| Feb 19, 2024 | 85.12 | 86.12 | 84.54 | 86.12 | 83.53 | 20 |
| Feb 16, 2024 | 82.90 | 85.16 | 82.90 | 85.04 | 82.49 | - |
| Feb 15, 2024 | 82.38 | 82.64 | 82.38 | 82.64 | 80.16 | - |
| Feb 14, 2024 | 82.68 | 83.10 | 82.12 | 82.12 | 79.65 | - |
| Feb 13, 2024 | 83.36 | 83.42 | 82.58 | 82.86 | 80.37 | 10 |
| Feb 12, 2024 | 83.66 | 83.94 | 83.48 | 83.56 | 81.05 | - |
| Feb 09, 2024 | 85.00 | 85.04 | 83.22 | 83.54 | 81.03 | 12 |
| Feb 08, 2024 | 86.84 | 87.36 | 84.70 | 84.86 | 82.31 | - |
| Feb 07, 2024 | 86.18 | 87.06 | 85.98 | 86.68 | 84.08 | - |
| Feb 06, 2024 | 85.82 | 86.42 | 85.66 | 86.24 | 83.65 | 100 |
| Feb 05, 2024 | 85.54 | 85.66 | 85.40 | 85.52 | 82.95 | 365 |
| Feb 02, 2024 | 85.60 | 85.72 | 85.16 | 85.40 | 82.84 | - |
| Feb 01, 2024 | 85.22 | 85.96 | 84.88 | 85.20 | 82.64 | - |
| Jan 31, 2024 | 87.30 | 87.30 | 85.58 | 85.58 | 83.01 | - |
| Jan 30, 2024 | 85.52 | 87.16 | 85.40 | 87.06 | 84.45 | - |
| Jan 29, 2024 | 83.34 | 85.72 | 83.34 | 85.28 | 82.72 | 200 |
| Jan 26, 2024 | 83.56 | 83.56 | 83.04 | 83.04 | 80.55 | - |
| Jan 25, 2024 | 82.68 | 83.42 | 82.68 | 83.36 | 80.86 | - |
| Jan 24, 2024 | 82.00 | 83.10 | 81.70 | 82.88 | 80.39 | - |
| Jan 23, 2024 | 84.48 | 84.48 | 81.58 | 81.58 | 79.13 | 50 |
| Jan 22, 2024 | 83.26 | 84.50 | 83.26 | 84.26 | 81.73 | - |
| Jan 19, 2024 | 83.74 | 84.06 | 82.90 | 82.90 | 80.41 | - |
| Jan 18, 2024 | 83.86 | 84.36 | 83.54 | 83.54 | 81.03 | 220 |
| Jan 17, 2024 | 82.88 | 83.56 | 82.60 | 83.54 | 81.03 | 10 |
| Jan 16, 2024 | 83.86 | 84.20 | 83.48 | 83.56 | 81.05 | - |
| Jan 15, 2024 | 85.16 | 85.50 | 84.30 | 84.30 | 81.77 | 5 |
| Jan 12, 2024 | 84.64 | 85.20 | 84.64 | 84.64 | 82.10 | - |
| Jan 11, 2024 | 85.50 | 85.88 | 84.52 | 84.52 | 81.98 | - |
| Jan 10, 2024 | 83.64 | 85.22 | 83.64 | 84.88 | 82.33 | 30 |
| Jan 09, 2024 | 82.42 | 83.10 | 82.26 | 83.10 | 80.60 | - |
| Jan 08, 2024 | 80.58 | 82.38 | 80.58 | 82.00 | 79.54 | 10 |
| Jan 05, 2024 | 79.66 | 81.22 | 79.66 | 80.72 | 78.30 | - |
| Jan 04, 2024 | 79.08 | 80.12 | 79.08 | 79.92 | 77.52 | - |
| Jan 03, 2024 | 80.20 | 80.34 | 78.76 | 78.76 | 76.39 | - |
| Jan 02, 2024 | 81.02 | 81.44 | 80.18 | 80.18 | 77.77 | 108 |
| Dec 29, 2023 | 80.96 | 81.18 | 80.78 | 80.86 | 78.43 | - |
| *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.