HeidelbergCement AG (HEI.DE) XETRA
177.55
-5(-2.74%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
177.55
-5(-2.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 179.1 | 177.55 | 177.55 | 179.7 | 174.25 | 451,983 |
| April 01, 2026 | 184.95 | 182.55 | 182.55 | 187.1 | 182.55 | 627,140 |
| March 31, 2026 | 179.2 | 178.35 | 178.35 | 181.6 | 177.9 | 720,303 |
| March 30, 2026 | 177.2 | 179.7 | 179.7 | 181.3 | 176.6 | 616,667 |
| March 27, 2026 | 178.8 | 177.85 | 177.85 | 179.2 | 175.1 | 382,515 |
| March 26, 2026 | 181.1 | 179.75 | 179.75 | 182.15 | 178.35 | 390,957 |
| March 25, 2026 | 181.25 | 181.3 | 181.3 | 183.25 | 178.35 | 537,266 |
| March 24, 2026 | 177.55 | 178.4 | 178.4 | 179.8 | 175.45 | 730,457 |
| March 23, 2026 | 167.5 | 178.2 | 178.2 | 181.4 | 165.2 | 967,655 |
| March 20, 2026 | 172 | 171.3 | 171.3 | 174.75 | 169.6 | 1.25M |
| March 19, 2026 | 169 | 166.05 | 166.05 | 169.6 | 164.15 | 473,628 |
| March 18, 2026 | 176 | 172.2 | 172.2 | 176.15 | 171.35 | 638,617 |
| March 17, 2026 | 164.9 | 168 | 168 | 169.5 | 163.25 | 582,994 |
| March 16, 2026 | 161.4 | 165.7 | 165.7 | 167.25 | 161.25 | 484,559 |
| March 13, 2026 | 160.6 | 161 | 161 | 163.6 | 159.7 | 579,341 |
| March 12, 2026 | 169.35 | 162.65 | 162.65 | 169.9 | 160.4 | 952,181 |
| March 11, 2026 | 173.35 | 170.25 | 170.25 | 173.75 | 169.25 | 368,357 |
| March 10, 2026 | 178.15 | 175.3 | 175.3 | 179 | 175.1 | 612,602 |
| March 09, 2026 | 163.15 | 171.05 | 171.05 | 171.2 | 162 | 576,113 |
| March 06, 2026 | 180.25 | 174.1 | 174.1 | 181.2 | 172.95 | 523,358 |
| March 05, 2026 | 185.2 | 180.05 | 180.05 | 186.6 | 179.55 | 629,847 |
| March 04, 2026 | 180 | 182.5 | 182.5 | 183 | 177.6 | 612,724 |
| March 03, 2026 | 182.65 | 180.25 | 180.25 | 182.65 | 175.75 | 618,490 |
| March 02, 2026 | 185 | 183.6 | 183.6 | 185.85 | 180.2 | 698,034 |
| February 27, 2026 | 192 | 189.55 | 189.55 | 193.8 | 186.9 | 1.07M |
| February 26, 2026 | 199.7 | 190 | 190 | 200.9 | 185.6 | 1.44M |
| February 25, 2026 | 194.55 | 199.9 | 199.9 | 203.5 | 192.1 | 914,709 |
| February 24, 2026 | 203.3 | 200.8 | 200.8 | 203.9 | 200.3 | 481,889 |
| February 23, 2026 | 205.5 | 203.5 | 203.5 | 208.5 | 202.9 | 374,225 |
| February 20, 2026 | 205.5 | 205.8 | 0 | 209 | 204.9 | 532,860 |
| February 19, 2026 | 203.2 | 205.5 | 0 | 206.1 | 200.8 | 407,036 |
| February 18, 2026 | 196.2 | 204 | 0 | 204.2 | 195.25 | 685,904 |
| February 17, 2026 | 194.2 | 194.95 | 0 | 195.45 | 190.45 | 707,075 |
| February 16, 2026 | 188.05 | 192.15 | 0 | 194.1 | 187.3 | 502,220 |
| February 13, 2026 | 191.5 | 188.45 | 0 | 195.5 | 182.45 | 1.7M |
| February 12, 2026 | 214 | 189.9 | 0 | 217.3 | 188.2 | 1.81M |
| February 11, 2026 | 217.1 | 213.4 | 0 | 217.7 | 213.2 | 357,316 |
| February 10, 2026 | 218.8 | 216.2 | 0 | 220.7 | 215.9 | 311,797 |
| February 09, 2026 | 217.4 | 220.2 | 0 | 221.3 | 217.4 | 260,256 |
| February 06, 2026 | 213 | 215.4 | 0 | 216 | 208.4 | 430,935 |
| February 05, 2026 | 214 | 210.2 | 0 | 218.5 | 203.2 | 837,243 |
| February 04, 2026 | 226.1 | 213.5 | 0 | 228.6 | 212.4 | 1.05M |
| February 03, 2026 | 237.4 | 236.6 | 0 | 240.1 | 233.4 | 423,966 |
| February 02, 2026 | 229.2 | 234.6 | 0 | 235.2 | 227.9 | 172,559 |
| January 30, 2026 | 231.7 | 231.3 | 0 | 232.6 | 230.3 | 213,942 |
| January 29, 2026 | 238.2 | 230.6 | 0 | 239 | 229.5 | 299,093 |
| January 28, 2026 | 237.2 | 235.2 | 0 | 238.9 | 229.4 | 374,958 |
| January 27, 2026 | 239.9 | 239 | 0 | 241 | 236.6 | 264,493 |
| January 26, 2026 | 237.9 | 238.3 | 0 | 241.8 | 237.5 | 265,647 |
| January 23, 2026 | 237.7 | 237.2 | 0 | 238 | 234.6 | 262,052 |
| January 22, 2026 | 233 | 238.7 | 0 | 238.7 | 231.1 | 426,024 |
| January 21, 2026 | 225.6 | 228.9 | 0 | 230.6 | 224.6 | 256,598 |
| January 20, 2026 | 231.6 | 227.8 | 0 | 231.8 | 226.9 | 210,246 |
| January 19, 2026 | 229.8 | 232.7 | 0 | 232.9 | 229.2 | 174,614 |
| January 16, 2026 | 235 | 233.4 | 0 | 236.4 | 230.3 | 393,520 |
| January 15, 2026 | 231.1 | 236 | 0 | 236 | 229.7 | 253,777 |
| January 14, 2026 | 229.8 | 230.7 | 0 | 232.5 | 228.7 | 295,625 |
| January 13, 2026 | 233.2 | 229.1 | 0 | 233.2 | 225.7 | 331,741 |
| January 12, 2026 | 232 | 234 | 0 | 234.1 | 227.3 | 285,956 |
| January 09, 2026 | 230.2 | 231.1 | 0 | 233.2 | 228.4 | 403,034 |