Heidelberg Materials AG (HEI.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 98.00 | 100.20 | 98.00 | 100.20 | 100.20 | - |
| Jul 25, 2024 | 98.46 | 98.62 | 97.46 | 97.96 | 97.96 | - |
| Jul 24, 2024 | 101.35 | 101.35 | 100.10 | 100.10 | 100.10 | - |
| Jul 23, 2024 | 103.05 | 103.15 | 101.90 | 101.90 | 101.90 | - |
| Jul 22, 2024 | 101.55 | 102.50 | 101.55 | 102.05 | 102.05 | - |
| Jul 19, 2024 | 101.75 | 101.75 | 100.65 | 100.65 | 100.65 | - |
| Jul 18, 2024 | 101.35 | 102.30 | 100.85 | 101.80 | 101.80 | 80 |
| Jul 17, 2024 | 102.45 | 102.45 | 101.75 | 102.00 | 102.00 | - |
| Jul 16, 2024 | 101.10 | 102.75 | 101.05 | 102.75 | 102.75 | - |
| Jul 15, 2024 | 102.10 | 102.10 | 101.05 | 101.05 | 101.05 | - |
| Jul 12, 2024 | 99.90 | 102.20 | 99.90 | 102.20 | 102.20 | - |
| Jul 11, 2024 | 99.10 | 99.92 | 99.10 | 99.92 | 99.92 | - |
| Jul 10, 2024 | 97.92 | 98.58 | 97.60 | 98.00 | 98.00 | - |
| Jul 09, 2024 | 99.38 | 99.60 | 97.62 | 97.62 | 97.62 | - |
| Jul 08, 2024 | 98.70 | 100.15 | 98.56 | 100.15 | 100.15 | - |
| Jul 05, 2024 | 99.38 | 99.72 | 98.32 | 98.32 | 98.32 | - |
| Jul 04, 2024 | 97.58 | 98.98 | 97.58 | 98.98 | 98.98 | - |
| Jul 03, 2024 | 96.24 | 97.12 | 96.24 | 97.12 | 97.12 | - |
| Jul 02, 2024 | 95.82 | 95.82 | 94.86 | 94.86 | 94.86 | - |
| Jul 01, 2024 | 97.42 | 97.42 | 96.96 | 96.96 | 96.96 | - |
| Jun 28, 2024 | 97.18 | 97.18 | 96.58 | 96.58 | 96.58 | - |
| Jun 27, 2024 | 95.44 | 96.46 | 95.44 | 96.46 | 96.46 | - |
| Jun 26, 2024 | 94.94 | 94.94 | 94.80 | 94.80 | 94.80 | - |
| Jun 25, 2024 | 94.56 | 94.60 | 94.36 | 94.60 | 94.60 | 45 |
| Jun 24, 2024 | 94.66 | 96.06 | 94.66 | 96.06 | 96.06 | - |
| Jun 21, 2024 | 95.10 | 95.10 | 94.62 | 94.62 | 94.62 | - |
| Jun 20, 2024 | 96.98 | 96.98 | 95.94 | 95.94 | 95.94 | - |
| Jun 19, 2024 | 96.20 | 96.20 | 96.16 | 96.16 | 96.16 | - |
| Jun 18, 2024 | 97.76 | 97.76 | 96.00 | 96.00 | 96.00 | - |
| Jun 17, 2024 | 95.90 | 96.64 | 95.90 | 96.64 | 96.64 | - |
| Jun 14, 2024 | 97.16 | 97.16 | 95.72 | 95.72 | 95.72 | - |
| Jun 13, 2024 | 99.18 | 99.18 | 97.10 | 97.10 | 97.10 | 40 |
| Jun 12, 2024 | 96.62 | 99.40 | 96.62 | 99.40 | 99.40 | - |
| Jun 11, 2024 | 96.00 | 96.00 | 95.40 | 95.40 | 95.40 | - |
| Jun 10, 2024 | 95.32 | 95.86 | 95.32 | 95.86 | 95.86 | - |
| Jun 07, 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
| Jun 06, 2024 | 94.86 | 95.34 | 94.86 | 95.34 | 95.34 | - |
| Jun 05, 2024 | 94.66 | 94.82 | 94.66 | 94.82 | 94.82 | - |
| Jun 04, 2024 | 96.34 | 96.34 | 94.14 | 94.14 | 94.14 | - |
| Jun 03, 2024 | 97.74 | 97.74 | 95.84 | 95.84 | 95.84 | - |
| May 31, 2024 | 97.12 | 97.12 | 95.66 | 95.66 | 95.66 | - |
| May 30, 2024 | 96.20 | 96.86 | 96.20 | 96.86 | 96.86 | - |
| May 29, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| May 28, 2024 | 100.40 | 100.40 | 98.40 | 98.40 | 98.40 | - |
| May 27, 2024 | 100.25 | 100.25 | 99.92 | 99.92 | 99.92 | - |
| May 24, 2024 | 98.74 | 99.82 | 98.74 | 99.82 | 99.82 | - |
| May 23, 2024 | 97.96 | 99.28 | 97.96 | 99.28 | 99.28 | - |
| May 22, 2024 | 97.76 | 97.76 | 97.26 | 97.26 | 97.26 | - |
| May 21, 2024 | 98.34 | 98.34 | 97.50 | 97.50 | 97.50 | - |
| May 20, 2024 | 98.06 | 98.40 | 98.06 | 98.40 | 98.40 | - |
| May 17, 2024 | 97.18 | 98.00 | 97.18 | 98.00 | 98.00 | 6 |
| May 17, 2024 | 3 Dividend | |||||
| May 16, 2024 | 102.50 | 102.50 | 100.35 | 100.35 | 97.35 | - |
| May 15, 2024 | 102.45 | 102.75 | 102.45 | 102.75 | 99.68 | - |
| May 14, 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 99.19 | - |
| May 13, 2024 | 103.20 | 103.20 | 101.85 | 101.85 | 98.81 | - |
| May 10, 2024 | 100.50 | 103.30 | 100.50 | 103.30 | 100.21 | - |
| May 09, 2024 | 97.48 | 100.25 | 97.48 | 100.25 | 97.25 | - |
| May 08, 2024 | 98.86 | 98.86 | 97.70 | 97.70 | 94.78 | - |
| May 07, 2024 | 96.78 | 98.34 | 96.78 | 98.34 | 95.40 | - |
| May 06, 2024 | 95.74 | 97.80 | 95.74 | 97.80 | 94.88 | - |
| May 03, 2024 | 95.14 | 95.54 | 95.14 | 95.54 | 92.68 | - |
| May 02, 2024 | 95.04 | 95.04 | 94.62 | 94.62 | 91.79 | - |
| Apr 30, 2024 | 96.60 | 96.60 | 94.66 | 94.66 | 91.83 | - |
| Apr 29, 2024 | 95.80 | 96.36 | 95.80 | 96.36 | 93.48 | - |
| Apr 26, 2024 | 93.92 | 95.34 | 93.92 | 95.34 | 92.49 | - |
| Apr 25, 2024 | 93.74 | 93.74 | 93.42 | 93.42 | 90.63 | - |
| Apr 24, 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 90.82 | - |
| Apr 23, 2024 | 93.06 | 93.64 | 93.06 | 93.64 | 90.84 | - |
| Apr 22, 2024 | 93.52 | 93.52 | 92.30 | 92.30 | 89.54 | - |
| Apr 19, 2024 | 92.84 | 93.14 | 92.84 | 93.14 | 90.36 | - |
| Apr 18, 2024 | 95.42 | 95.42 | 94.32 | 94.32 | 91.50 | - |
| Apr 17, 2024 | 95.54 | 96.16 | 95.54 | 96.16 | 93.29 | - |
| Apr 16, 2024 | 96.68 | 96.68 | 95.62 | 95.62 | 92.76 | - |
| Apr 15, 2024 | 97.56 | 98.26 | 97.56 | 98.26 | 95.32 | - |
| Apr 12, 2024 | 97.40 | 97.40 | 96.66 | 96.66 | 93.77 | - |
| Apr 11, 2024 | 96.54 | 96.54 | 96.04 | 96.04 | 93.17 | - |
| Apr 10, 2024 | 97.22 | 97.22 | 96.44 | 96.44 | 93.56 | - |
| Apr 09, 2024 | 98.52 | 98.52 | 96.34 | 96.34 | 93.46 | - |
| Apr 08, 2024 | 98.32 | 99.36 | 98.32 | 99.36 | 96.39 | - |
| Apr 05, 2024 | 97.68 | 97.98 | 97.68 | 97.98 | 95.05 | - |
| Apr 04, 2024 | 99.20 | 99.30 | 99.20 | 99.30 | 96.33 | - |
| Apr 03, 2024 | 99.58 | 99.74 | 99.58 | 99.74 | 96.76 | - |
| Apr 02, 2024 | 101.85 | 101.90 | 99.26 | 99.26 | 96.29 | 2 |
| Mar 28, 2024 | 101.25 | 102.00 | 101.25 | 102.00 | 98.95 | - |
| Mar 27, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 98.76 | - |
| Mar 26, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.56 | - |
| Mar 25, 2024 | 100.35 | 100.35 | 100.25 | 100.25 | 97.25 | - |
| Mar 22, 2024 | 97.94 | 99.36 | 97.94 | 99.36 | 96.39 | - |
| Mar 21, 2024 | 95.58 | 98.10 | 95.58 | 98.10 | 95.17 | - |
| Mar 20, 2024 | 93.18 | 93.80 | 93.18 | 93.80 | 91.00 | - |
| Mar 19, 2024 | 92.52 | 93.64 | 92.52 | 93.64 | 90.84 | - |
| Mar 18, 2024 | 92.96 | 92.96 | 92.30 | 92.30 | 89.54 | - |
| Mar 15, 2024 | 92.42 | 93.12 | 92.42 | 93.12 | 90.34 | - |
| Mar 14, 2024 | 92.56 | 92.62 | 92.56 | 92.62 | 89.85 | - |
| Mar 13, 2024 | 91.90 | 92.92 | 91.90 | 92.92 | 90.14 | - |
| Mar 12, 2024 | 89.42 | 91.60 | 89.42 | 91.60 | 88.86 | 70 |
| Mar 11, 2024 | 88.96 | 88.96 | 88.94 | 88.94 | 86.28 | - |
| Mar 08, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 87.27 | - |
| Mar 07, 2024 | 87.88 | 89.64 | 87.88 | 89.64 | 86.96 | - |
| *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.