HeidelbergCement AG (HEI.DE) XETRA

221.70

+2(+0.91%)

Updated at December 23 07:28PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025220.1221.7221.7222.3218.958,227
December 22, 2025220.6219.4219.4221.9218.6214,765
December 19, 2025221.1220.2220.2224.7219.7753,868
December 18, 2025215.7219.6219.2220213.2284,895
December 17, 2025224.1216.2215.8224.1214.7316,620
December 16, 2025221.6224.1224.1225.7221.4289,270
December 15, 2025224.3223.4223.4225.5221.5294,358
December 12, 2025226.1224.5224.5226.3222.4228,770
December 11, 2025219.2226.2226.2226.8218372,378
December 10, 2025218.5218.5218.5218.7214.4352,329
December 09, 2025221.4220.4219.8221.4218.8176,502
December 08, 2025220.1221.5221.5221.8217.1188,895
December 05, 2025218.5219.9219.9220.9217.9212,318
December 04, 2025218.7217.6217.6219215.1192,060
December 03, 2025216.3216.4218.6220.6215.7267,900
December 02, 2025217.7216.3216.3219.9214.9231,605
December 01, 2025220.9218.4218.4222.1216.2294,608
November 28, 2025220.6221.3221.3221.4219.4214,605
November 27, 2025220.6220.6220.6223.2219.4201,285
November 26, 2025222.8220220223.6219.9437,559
November 25, 2025208.3221.6221.6221.6208582,909
November 24, 2025210.3207.8207.8210.8205966,403
November 21, 2025208.1206.3206.3210.4204.6449,749
November 20, 2025216.4212.9212.9216.5212.9362,255
November 19, 2025206213.4213.4216.4203.8463,228
November 18, 2025207.2208208209.6205.6411,315
November 17, 2025212211.7211.7214.2210.9298,175
November 14, 2025212.6209.2209.2213206.5327,220
November 13, 2025215.5215.5215.5215.5215.5283,116
November 12, 2025205.1215.5215.5215.5203.8465,929
November 11, 2025202.5204.5204.5209.3201.1312,000
November 10, 2025199.7201.3201.3202.9198.45231,499
November 07, 2025199195195199.7194.25359,794
November 06, 2025202.1196.75196.75204.2196.75540,885
November 05, 2025204207207207.8203.6253,551
November 04, 2025199.1203.2203.2203.9197.45270,774
November 03, 2025202.8203.1203.1204.9200.9187,618
October 31, 2025202.3203.1203.1203.4201.3252,127
October 30, 2025204.3202.8202.8205.7202.3262,761
October 29, 2025201.7204.1204.1205.3201.6214,062
October 28, 2025199.9202.3202.3202.4199.35189,749
October 27, 2025200.2201.1201.1201.3198.2196,560
October 24, 2025194.3199.55199.55199.75193.1322,645
October 23, 2025194192.85192.85194.2190.45268,107
October 22, 2025195194.6194.6195.6191.5231,187
October 21, 2025194.7193.4193.4195.55192.4182,102
October 20, 2025192.55194.15194.15195.35192202,299
October 17, 2025191.8190.6190.6194.65189.75309,198
October 16, 2025193.8194.75194.75194.75191.3357,777
October 15, 2025199.15195.45195.45199.5195.45319,012
October 14, 2025195.3198.1198.1198.1193386,933
October 13, 2025194193.95193.95196.45193.1162,384
October 10, 2025193.8192.45192.45194.6191.45317,141
October 09, 2025189.65194.45194.45196.9189.4392,229
October 08, 2025185189189189.25184.7367,775
October 07, 2025187186.6186.6188.65185.25332,966
October 06, 2025188.45187.9187.9189.65186.8247,543
October 03, 2025190.75188.05188.05191.35187.85361,297
October 02, 2025191.85190.45190.45192.7190.2416,684
October 01, 2025190.05191.4191.4193.3189.45297,266
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved