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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	193.4	195.45	195.45	196.4	193.35	223,788
September 25, 2025	195.5	192.75	192.75	196	188	537,456
September 24, 2025	197.1	197.75	197.75	198.85	196.1	213,444
September 23, 2025	201.5	197.5	197.5	203.4	195.85	292,241
September 22, 2025	203.2	200.3	200.3	203.5	199.6	211,427
September 19, 2025	204	203	203	204.5	201.4	512,241
September 18, 2025	199.9	202.4	202.4	203.8	199.9	319,753
September 17, 2025	199.55	198.75	198.75	200.4	197.3	310,273
September 16, 2025	204.9	199.8	199.8	204.9	199.05	326,756
September 15, 2025	204.7	204.6	204.6	206.5	203.2	343,958
September 12, 2025	209.6	203.1	203.1	209.9	202.5	380,169
September 11, 2025	204.4	208	208	209.9	203.6	367,147
September 10, 2025	201.7	202.9	202.9	204.5	200.6	190,807
September 09, 2025	203.8	201.8	201.8	204.5	201.1	190,305
September 08, 2025	199.55	203.1	203.1	204.3	199.55	201,138
September 05, 2025	200.3	198.35	198.35	201.4	197.8	179,979
September 04, 2025	193.45	198.65	198.65	198.7	193.35	333,088
September 03, 2025	197.15	191.9	191.9	198	191.2	333,943
September 02, 2025	202.5	196.5	196.5	203.6	196	315,729
September 01, 2025	202.1	202.5	202.5	204.2	200.9	156,563
August 29, 2025	201.6	202	202	204	201.4	243,166
August 28, 2025	203.2	202.5	202.5	204.3	201.8	153,728
August 27, 2025	204.3	202.8	202.8	204.6	201.8	205,156
August 26, 2025	201.4	204.9	204.9	205.6	200.4	664,104
August 25, 2025	202	203.1	203.1	204.7	201.5	147,242
August 22, 2025	200.1	202.9	202.9	202.9	199.25	246,615
August 21, 2025	203.5	201.2	201.2	203.6	199.05	256,117
August 20, 2025	205.5	203.8	203.8	208.2	203.4	205,083
August 19, 2025	207	207.5	207.5	208.7	205.8	179,130
August 18, 2025	206.3	206.6	206.6	206.8	204.3	162,135
August 15, 2025	208.8	206.6	206.6	209.5	206.6	263,860
August 14, 2025	205.9	207.2	207.2	209.6	205.7	203,653
August 13, 2025	208.9	205.9	205.9	209.7	205.5	164,169
August 12, 2025	206.4	206.3	206.3	207.5	203.7	240,053
August 11, 2025	212	205.6	205.6	212.2	203.1	393,028
August 08, 2025	208.2	211.3	211.3	211.3	206.5	312,613
August 07, 2025	196.5	208	208	208	196.5	637,417
August 06, 2025	195.15	196.15	196.15	198.85	195.15	450,287
August 05, 2025	197.4	193.4	193.4	198.85	193.4	407,067
August 04, 2025	193.5	196.75	196.75	197.65	192.25	329,772
August 01, 2025	200.1	192.45	192.45	200.5	192.45	483,938
July 31, 2025	196.85	202.5	202.5	203.5	196.5	523,993
July 30, 2025	196.75	199	199	201.2	196.4	315,124
July 29, 2025	196.85	196.85	196.85	197.8	195.1	262,096
July 28, 2025	201.1	195.75	195.75	201.1	194.65	247,977
July 25, 2025	198.1	198.15	198.15	198.7	196.85	203,756
July 24, 2025	201.8	198.2	198.2	201.8	197.2	241,806
July 23, 2025	199.25	199.9	199.9	200.8	198.2	284,838
July 22, 2025	198.4	196.6	196.6	199.5	193.35	239,386
July 21, 2025	199.7	198.45	198.45	200.8	197.35	220,020
July 18, 2025	200.6	198.1	198.1	201	196.75	319,211
July 17, 2025	199.8	198.75	198.75	200.5	197.8	379,957
July 16, 2025	201.3	198	198	202.1	197.1	453,433
July 15, 2025	202.8	202.2	202.2	204.1	200.8	224,079
July 14, 2025	202.3	201.9	201.9	203.3	200.7	268,224
July 11, 2025	203.6	203.6	203.6	204.6	200.7	391,302
July 10, 2025	206.9	204.8	204.8	207.7	203.1	319,607
July 09, 2025	201	204.9	204.9	206.7	201	372,498
July 08, 2025	201.3	200.6	200.6	202.5	199.5	508,473
July 07, 2025	194.45	199.7	199.7	200.3	193.75	350,035

HeidelbergCement AG (HEI.DE) XETRA