Heidelberg Materials AG (HEI.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
| 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 | - |
| Mar 06, 2024 | 87.90 | 87.90 | 87.80 | 87.80 | 85.18 | - |
| Mar 05, 2024 | 89.16 | 89.16 | 88.04 | 88.04 | 85.41 | 6 |
| Mar 04, 2024 | 90.24 | 90.24 | 89.00 | 89.00 | 86.34 | - |
| Mar 01, 2024 | 89.82 | 89.84 | 89.82 | 89.84 | 87.15 | - |
| Feb 29, 2024 | 88.60 | 89.60 | 88.60 | 89.60 | 86.92 | - |
| Feb 28, 2024 | 86.92 | 88.40 | 86.92 | 88.40 | 85.76 | - |
| Feb 27, 2024 | 85.96 | 86.68 | 85.96 | 86.68 | 84.09 | - |
| Feb 26, 2024 | 85.02 | 86.34 | 85.02 | 86.34 | 83.76 | - |
| Feb 23, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 82.26 | - |
| Feb 22, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 83.14 | - |
| Feb 21, 2024 | 87.58 | 88.40 | 87.58 | 88.40 | 85.76 | - |
| Feb 20, 2024 | 86.82 | 87.60 | 86.82 | 87.60 | 84.98 | - |
| Feb 19, 2024 | 85.02 | 85.80 | 85.02 | 85.80 | 83.23 | - |
| Feb 16, 2024 | 83.60 | 85.28 | 83.60 | 85.28 | 82.73 | - |
| Feb 15, 2024 | 82.56 | 82.74 | 82.56 | 82.74 | 80.27 | - |
| Feb 14, 2024 | 83.70 | 83.70 | 82.34 | 82.34 | 79.88 | - |
| Feb 13, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 81.14 | - |
| Feb 12, 2024 | 84.10 | 84.10 | 83.76 | 83.76 | 81.26 | - |
| Feb 09, 2024 | 84.86 | 84.86 | 83.36 | 83.36 | 80.87 | - |
| Feb 08, 2024 | 87.18 | 87.18 | 84.82 | 84.82 | 82.28 | - |
| Feb 07, 2024 | 86.38 | 86.70 | 86.38 | 86.70 | 84.11 | - |
| Feb 06, 2024 | 86.56 | 86.58 | 86.56 | 86.58 | 83.99 | - |
| Feb 05, 2024 | 85.68 | 85.68 | 85.52 | 85.52 | 82.96 | - |
| Feb 02, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 83.06 | - |
| Feb 01, 2024 | 85.92 | 85.92 | 85.06 | 85.06 | 82.52 | - |
| Jan 31, 2024 | 87.76 | 87.76 | 86.02 | 86.02 | 83.45 | - |
| Jan 30, 2024 | 85.46 | 87.54 | 85.46 | 87.54 | 84.92 | - |
| Jan 29, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 82.79 | - |
| Jan 26, 2024 | 83.40 | 83.40 | 83.26 | 83.26 | 80.77 | - |
| Jan 25, 2024 | 83.06 | 83.78 | 83.06 | 83.78 | 81.28 | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 83.46 | 84.30 | 83.46 | 84.30 | 81.78 | - |
| Jan 19, 2024 | 84.58 | 84.58 | 83.02 | 83.02 | 80.54 | - |
| Jan 18, 2024 | 83.88 | 83.88 | 83.72 | 83.72 | 81.22 | - |
| Jan 17, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 80.93 | - |
| Jan 16, 2024 | 84.06 | 84.18 | 84.06 | 84.18 | 81.66 | - |
| Jan 15, 2024 | 85.04 | 85.04 | 84.30 | 84.30 | 81.78 | - |
| Jan 12, 2024 | 84.94 | 84.94 | 84.84 | 84.84 | 82.30 | - |
| Jan 11, 2024 | 85.28 | 85.28 | 84.64 | 84.64 | 82.11 | - |
| Jan 10, 2024 | 84.64 | 85.34 | 84.64 | 85.34 | 82.79 | - |
| Jan 09, 2024 | 82.10 | 83.52 | 82.10 | 83.52 | 81.02 | - |
| Jan 08, 2024 | 81.26 | 82.40 | 81.26 | 82.40 | 79.94 | 280 |
| Jan 05, 2024 | 79.88 | 81.12 | 79.88 | 81.12 | 78.69 | - |
| Jan 04, 2024 | 79.30 | 80.34 | 79.30 | 80.34 | 77.94 | - |
| Jan 03, 2024 | 80.40 | 80.40 | 78.88 | 78.88 | 76.52 | - |
| Jan 02, 2024 | 81.64 | 81.64 | 80.54 | 80.54 | 78.13 | - |
| Dec 29, 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 78.79 | - |
| *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.