Canada markets closed

Heidelberg Materials AG (HEI.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
99.82+0.54 (+0.54%)
At close: 05:32PM CEST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202498.7499.8298.7499.8299.82-
May 23, 202497.9699.2897.9699.2899.28-
May 22, 202497.7697.7697.2697.2697.26-
May 21, 202498.3498.3497.5097.5097.50-
May 20, 202498.0698.4098.0698.4098.40-
May 17, 202497.1898.0097.1898.0098.006
May 17, 20243 Dividend
May 16, 2024102.50102.50100.35100.3597.35-
May 15, 2024102.45102.75102.45102.7599.68-
May 14, 2024102.25102.25102.25102.2599.19-
May 13, 2024103.20103.20101.85101.8598.81-
May 10, 2024100.50103.30100.50103.30100.21-
May 09, 202497.48100.2597.48100.2597.25-
May 08, 202498.8698.8697.7097.7094.78-
May 07, 202496.7898.3496.7898.3495.40-
May 06, 202495.7497.8095.7497.8094.88-
May 03, 202495.1495.5495.1495.5492.68-
May 02, 202495.0495.0494.6294.6291.79-
Apr 30, 202496.6096.6094.6694.6691.83-
Apr 29, 202495.8096.3695.8096.3693.48-
Apr 26, 202493.9295.3493.9295.3492.49-
Apr 25, 202493.7493.7493.4293.4290.63-
Apr 24, 202493.6293.6293.6293.6290.82-
Apr 23, 202493.0693.6493.0693.6490.84-
Apr 22, 202493.5293.5292.3092.3089.54-
Apr 19, 202492.8493.1492.8493.1490.36-
Apr 18, 202495.4295.4294.3294.3291.50-
Apr 17, 202495.5496.1695.5496.1693.29-
Apr 16, 202496.6896.6895.6295.6292.76-
Apr 15, 202497.5698.2697.5698.2695.32-
Apr 12, 202497.4097.4096.6696.6693.77-
Apr 11, 202496.5496.5496.0496.0493.17-
Apr 10, 202497.2297.2296.4496.4493.56-
Apr 09, 202498.5298.5296.3496.3493.46-
Apr 08, 202498.3299.3698.3299.3696.39-
Apr 05, 202497.6897.9897.6897.9895.05-
Apr 04, 202499.2099.3099.2099.3096.33-
Apr 03, 202499.5899.7499.5899.7496.76-
Apr 02, 2024101.85101.9099.2699.2696.292
Mar 28, 2024101.25102.00101.25102.0098.95-
Mar 27, 2024101.80101.80101.80101.8098.76-
Mar 26, 2024101.60101.60101.60101.6098.56-
Mar 25, 2024100.35100.35100.25100.2597.25-
Mar 22, 202497.9499.3697.9499.3696.39-
Mar 21, 202495.5898.1095.5898.1095.17-
Mar 20, 202493.1893.8093.1893.8091.00-
Mar 19, 202492.5293.6492.5293.6490.84-
Mar 18, 202492.9692.9692.3092.3089.54-
Mar 15, 202492.4293.1292.4293.1290.34-
Mar 14, 202492.5692.6292.5692.6289.85-
Mar 13, 202491.9092.9291.9092.9290.14-
Mar 12, 202489.4291.6089.4291.6088.8670
Mar 11, 202488.9688.9688.9488.9486.28-
Mar 08, 202489.9689.9689.9689.9687.27-
Mar 07, 202487.8889.6487.8889.6486.96-
Mar 06, 202487.9087.9087.8087.8085.18-
Mar 05, 202489.1689.1688.0488.0485.416
Mar 04, 202490.2490.2489.0089.0086.34-
Mar 01, 202489.8289.8489.8289.8487.15-
Feb 29, 202488.6089.6088.6089.6086.92-
Feb 28, 202486.9288.4086.9288.4085.76-
Feb 27, 202485.9686.6885.9686.6884.09-
Feb 26, 202485.0286.3485.0286.3483.76-
Feb 23, 202484.8084.8084.8084.8082.26-
Feb 22, 202485.7085.7085.7085.7083.14-
Feb 21, 202487.5888.4087.5888.4085.76-
Feb 20, 202486.8287.6086.8287.6084.98-
Feb 19, 202485.0285.8085.0285.8083.23-
Feb 16, 202483.6085.2883.6085.2882.73-
Feb 15, 202482.5682.7482.5682.7480.27-
Feb 14, 202483.7083.7082.3482.3479.88-
Feb 13, 202483.6483.6483.6483.6481.14-
Feb 12, 202484.1084.1083.7683.7681.26-
Feb 09, 202484.8684.8683.3683.3680.87-
Feb 08, 202487.1887.1884.8284.8282.28-
Feb 07, 202486.3886.7086.3886.7084.11-
Feb 06, 202486.5686.5886.5686.5883.99-
Feb 05, 202485.6885.6885.5285.5282.96-
Feb 02, 202485.6285.6285.6285.6283.06-
Feb 01, 202485.9285.9285.0685.0682.52-
Jan 31, 202487.7687.7686.0286.0283.45-
Jan 30, 202485.4687.5485.4687.5484.92-
Jan 29, 202485.3485.3485.3485.3482.79-
Jan 26, 202483.4083.4083.2683.2680.77-
Jan 25, 202483.0683.7883.0683.7881.28-
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 202483.4684.3083.4684.3081.78-
Jan 19, 202484.5884.5883.0283.0280.54-
Jan 18, 202483.8883.8883.7283.7281.22-
Jan 17, 202483.4283.4283.4283.4280.93-
Jan 16, 202484.0684.1884.0684.1881.66-
Jan 15, 202485.0485.0484.3084.3081.78-
Jan 12, 202484.9484.9484.8484.8482.30-
Jan 11, 202485.2885.2884.6484.6482.11-
Jan 10, 202484.6485.3484.6485.3482.79-
Jan 09, 202482.1083.5282.1083.5281.02-
Jan 08, 202481.2682.4081.2682.4079.94280
Jan 05, 202479.8881.1279.8881.1278.69-
Jan 04, 202479.3080.3479.3080.3477.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...