HeidelbergCement AG - HEI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	220.1	221.7	221.7	222.3	218.9	58,227
December 22, 2025	220.6	219.4	219.4	221.9	218.6	214,765
December 19, 2025	221.1	220.2	220.2	224.7	219.7	753,868
December 18, 2025	215.7	219.6	219.2	220	213.2	284,895
December 17, 2025	224.1	216.2	215.8	224.1	214.7	316,620
December 16, 2025	221.6	224.1	224.1	225.7	221.4	289,270
December 15, 2025	224.3	223.4	223.4	225.5	221.5	294,358
December 12, 2025	226.1	224.5	224.5	226.3	222.4	228,770
December 11, 2025	219.2	226.2	226.2	226.8	218	372,378
December 10, 2025	218.5	218.5	218.5	218.7	214.4	352,329
December 09, 2025	221.4	220.4	219.8	221.4	218.8	176,502
December 08, 2025	220.1	221.5	221.5	221.8	217.1	188,895
December 05, 2025	218.5	219.9	219.9	220.9	217.9	212,318
December 04, 2025	218.7	217.6	217.6	219	215.1	192,060
December 03, 2025	216.3	216.4	218.6	220.6	215.7	267,900
December 02, 2025	217.7	216.3	216.3	219.9	214.9	231,605
December 01, 2025	220.9	218.4	218.4	222.1	216.2	294,608
November 28, 2025	220.6	221.3	221.3	221.4	219.4	214,605
November 27, 2025	220.6	220.6	220.6	223.2	219.4	201,285
November 26, 2025	222.8	220	220	223.6	219.9	437,559
November 25, 2025	208.3	221.6	221.6	221.6	208	582,909
November 24, 2025	210.3	207.8	207.8	210.8	205	966,403
November 21, 2025	208.1	206.3	206.3	210.4	204.6	449,749
November 20, 2025	216.4	212.9	212.9	216.5	212.9	362,255
November 19, 2025	206	213.4	213.4	216.4	203.8	463,228
November 18, 2025	207.2	208	208	209.6	205.6	411,315
November 17, 2025	212	211.7	211.7	214.2	210.9	298,175
November 14, 2025	212.6	209.2	209.2	213	206.5	327,220
November 13, 2025	215.5	215.5	215.5	215.5	215.5	283,116
November 12, 2025	205.1	215.5	215.5	215.5	203.8	465,929
November 11, 2025	202.5	204.5	204.5	209.3	201.1	312,000
November 10, 2025	199.7	201.3	201.3	202.9	198.45	231,499
November 07, 2025	199	195	195	199.7	194.25	359,794
November 06, 2025	202.1	196.75	196.75	204.2	196.75	540,885
November 05, 2025	204	207	207	207.8	203.6	253,551
November 04, 2025	199.1	203.2	203.2	203.9	197.45	270,774
November 03, 2025	202.8	203.1	203.1	204.9	200.9	187,618
October 31, 2025	202.3	203.1	203.1	203.4	201.3	252,127
October 30, 2025	204.3	202.8	202.8	205.7	202.3	262,761
October 29, 2025	201.7	204.1	204.1	205.3	201.6	214,062
October 28, 2025	199.9	202.3	202.3	202.4	199.35	189,749
October 27, 2025	200.2	201.1	201.1	201.3	198.2	196,560
October 24, 2025	194.3	199.55	199.55	199.75	193.1	322,645
October 23, 2025	194	192.85	192.85	194.2	190.45	268,107
October 22, 2025	195	194.6	194.6	195.6	191.5	231,187
October 21, 2025	194.7	193.4	193.4	195.55	192.4	182,102
October 20, 2025	192.55	194.15	194.15	195.35	192	202,299
October 17, 2025	191.8	190.6	190.6	194.65	189.75	309,198
October 16, 2025	193.8	194.75	194.75	194.75	191.3	357,777
October 15, 2025	199.15	195.45	195.45	199.5	195.45	319,012
October 14, 2025	195.3	198.1	198.1	198.1	193	386,933
October 13, 2025	194	193.95	193.95	196.45	193.1	162,384
October 10, 2025	193.8	192.45	192.45	194.6	191.45	317,141
October 09, 2025	189.65	194.45	194.45	196.9	189.4	392,229
October 08, 2025	185	189	189	189.25	184.7	367,775
October 07, 2025	187	186.6	186.6	188.65	185.25	332,966
October 06, 2025	188.45	187.9	187.9	189.65	186.8	247,543
October 03, 2025	190.75	188.05	188.05	191.35	187.85	361,297
October 02, 2025	191.85	190.45	190.45	192.7	190.2	416,684
October 01, 2025	190.05	191.4	191.4	193.3	189.45	297,266

HeidelbergCement AG (HEI.DE) XETRA