HeidelbergCement AG (HEI.DE) XETRA

200.00

+1.65(+0.83%)

Updated at September 08 09:01AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025200.3198.35198.35201.4197.8179,979
September 04, 2025193.45198.65198.65198.7193.35333,088
September 03, 2025197.15191.9191.9198191.2333,943
September 02, 2025202.5196.5196.5203.6196315,729
September 01, 2025202.1202.5202.5204.2200.9156,563
August 29, 2025201.6202202204201.4243,166
August 28, 2025203.2202.5202.5204.3201.8153,728
August 27, 2025204.3202.8202.8204.6201.8205,156
August 26, 2025201.4204.9204.9205.6200.4664,104
August 25, 2025202203.1203.1204.7201.5147,242
August 22, 2025200.1202.9202.9202.9199.25246,615
August 21, 2025203.5201.2201.2203.6199.05256,117
August 20, 2025205.5203.8203.8208.2203.4205,083
August 19, 2025207207.5207.5208.7205.8179,130
August 18, 2025206.3206.6206.6206.8204.3162,135
August 15, 2025208.8206.6206.6209.5206.6263,860
August 14, 2025205.9207.2207.2209.6205.7203,653
August 13, 2025208.9205.9205.9209.7205.5164,169
August 12, 2025206.4206.3206.3207.5203.7240,053
August 11, 2025212205.6205.6212.2203.1393,028
August 08, 2025208.2211.3211.3211.3206.5312,613
August 07, 2025196.5208208208196.5637,417
August 06, 2025195.15196.15196.15198.85195.15450,287
August 05, 2025197.4193.4193.4198.85193.4407,067
August 04, 2025193.5196.75196.75197.65192.25329,772
August 01, 2025200.1192.45192.45200.5192.45483,938
July 31, 2025196.85202.5202.5203.5196.5523,993
July 30, 2025196.75199199201.2196.4315,124
July 29, 2025196.85196.85196.85197.8195.1262,096
July 28, 2025201.1195.75195.75201.1194.65247,977
July 25, 2025198.1198.15198.15198.7196.85203,756
July 24, 2025201.8198.2198.2201.8197.2241,806
July 23, 2025199.25199.9199.9200.8198.2284,838
July 22, 2025198.4196.6196.6199.5193.35239,386
July 21, 2025199.7198.45198.45200.8197.35220,020
July 18, 2025200.6198.1198.1201196.75319,211
July 17, 2025199.8198.75198.75200.5197.8379,957
July 16, 2025201.3198198202.1197.1453,433
July 15, 2025202.8202.2202.2204.1200.8224,079
July 14, 2025202.3201.9201.9203.3200.7268,224
July 11, 2025203.6203.6203.6204.6200.7391,302
July 10, 2025206.9204.8204.8207.7203.1319,607
July 09, 2025201204.9204.9206.7201372,498
July 08, 2025201.3200.6200.6202.5199.5508,473
July 07, 2025194.45199.7199.7200.3193.75350,035
July 04, 2025194.05194194195.2191.45220,718
July 03, 2025194.3195.6195.6196.55190.95302,267
July 02, 2025192.25194.25194.25194.7192.25340,682
July 01, 2025199.6192.25192.25199.85192.05420,389
June 30, 2025201.3199.45199.45201.4197.15460,746
June 27, 2025194.8199.6199.6199.6194.55505,846
June 26, 2025191192.4192.4193.2189.65441,906
June 25, 2025189.4191.15191.15192.25187.2582,576
June 24, 2025182.85187.8187.8191.45182.35726,353
June 23, 2025176.25177.05177.05181.15175.9413,053
June 20, 2025174177.6177.6177.6173.41.16M
June 19, 2025176.95173.5173.5178.05173.5263,497
June 18, 2025178.85178.15178.15181177.45423,163
June 17, 2025177.5178.5178.5179.7175.75514,448
June 16, 2025177.2179.95179.95180177.05271,179
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved