Heidelberg Materials AG (HEI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:37AM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 93.50 | 94.40 | 93.50 | 94.40 | 94.40 | 8,420 |
| Apr 24, 2024 | 93.86 | 94.16 | 92.98 | 93.88 | 93.88 | 140 |
| Apr 23, 2024 | 92.76 | 93.74 | 92.76 | 93.66 | 93.66 | 225 |
| Apr 22, 2024 | 92.90 | 92.90 | 92.00 | 92.00 | 92.00 | 856 |
| 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 09, 2024 | 99.14 | 99.14 | 97.06 | 97.06 | 97.06 | 269 |
| Apr 08, 2024 | 97.82 | 99.40 | 97.82 | 99.40 | 99.40 | 784 |
| Apr 05, 2024 | 97.02 | 97.96 | 96.70 | 97.96 | 97.96 | 445 |
| Apr 04, 2024 | 99.52 | 99.88 | 98.20 | 98.20 | 98.20 | 1,028 |
| Apr 03, 2024 | 99.24 | 99.76 | 98.32 | 99.76 | 99.76 | 398 |
| Apr 02, 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 08, 2024 | 89.50 | 90.00 | 89.48 | 89.48 | 89.48 | 1,006 |
| Mar 07, 2024 | 87.36 | 89.96 | 87.36 | 89.96 | 89.96 | 346 |
| Mar 06, 2024 | 87.74 | 87.74 | 86.50 | 87.04 | 87.04 | 348 |
| Mar 05, 2024 | 88.80 | 88.80 | 88.10 | 88.10 | 88.10 | - |
| Mar 04, 2024 | 89.78 | 89.78 | 89.16 | 89.18 | 89.18 | 675 |
| Mar 01, 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 09, 2024 | 84.98 | 85.14 | 83.34 | 83.74 | 83.74 | 154 |
| Feb 08, 2024 | 86.82 | 87.08 | 85.00 | 85.00 | 85.00 | 131 |
| Feb 07, 2024 | 86.18 | 86.94 | 86.18 | 86.72 | 86.72 | 294 |
| Feb 06, 2024 | 85.84 | 86.40 | 85.72 | 86.16 | 86.16 | 100 |
| Feb 05, 2024 | 85.52 | 85.64 | 85.00 | 85.64 | 85.64 | 216 |
| Feb 02, 2024 | 85.20 | 86.20 | 85.20 | 85.86 | 85.86 | 79 |
| Feb 01, 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 09, 2024 | 82.36 | 83.40 | 82.14 | 83.40 | 83.40 | 939 |
| Jan 08, 2024 | 80.80 | 82.34 | 80.60 | 82.34 | 82.34 | 343 |
| Jan 05, 2024 | 79.64 | 80.44 | 79.64 | 80.44 | 80.44 | 745 |
| Jan 04, 2024 | 79.08 | 80.20 | 79.08 | 80.20 | 80.20 | 488 |
| Jan 03, 2024 | 80.00 | 80.22 | 78.88 | 78.88 | 78.88 | 1,758 |
| Jan 02, 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 08, 2023 | 77.14 | 78.24 | 77.14 | 78.06 | 78.06 | 774 |
| Dec 07, 2023 | 75.52 | 77.26 | 75.52 | 76.84 | 76.84 | 1,349 |
| Dec 06, 2023 | 76.00 | 76.38 | 75.44 | 76.38 | 76.38 | 1,057 |
| Dec 05, 2023 | 75.06 | 75.58 | 75.06 | 75.52 | 75.52 | 1,300 |
| Dec 04, 2023 | 75.34 | 75.82 | 75.34 | 75.50 | 75.50 | 310 |
| Dec 01, 2023 | 74.82 | 75.90 | 74.82 | 75.56 | 75.56 | 1,851 |
| *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.