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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	205.5	205.8	205.8	209	204.9	532,860
February 19, 2026	203.2	205.5	205.5	206.1	200.8	407,036
February 18, 2026	196.2	204	204	204.2	195.25	685,904
February 17, 2026	194.2	194.95	194.95	195.45	190.45	707,075
February 16, 2026	188.05	192.15	192.15	194.1	187.3	502,220
February 13, 2026	191.5	188.45	188.45	195.5	182.45	1.7M
February 12, 2026	214	189.9	189.9	217.3	188.2	1.81M
February 11, 2026	217.1	213.4	213.4	217.7	213.2	357,316
February 10, 2026	218.8	216.2	216.2	220.7	215.9	311,797
February 09, 2026	217.4	220.2	220.2	221.3	217.4	260,256
February 06, 2026	213	215.4	215.4	216	208.4	270,173
February 05, 2026	214	210.2	210.2	218.5	203.2	837,243
February 04, 2026	226.1	213.5	213.5	228.6	212.4	1.05M
February 03, 2026	237.4	236.6	236.6	240.1	233.4	423,966
February 02, 2026	229.2	234.6	234.6	235.2	227.9	172,559
January 30, 2026	231.7	231.3	231.3	232.6	230.3	213,942
January 29, 2026	238.2	230.6	230.6	239	229.5	296,718
January 28, 2026	237.2	235.2	235.2	238.9	229.4	374,958
January 27, 2026	239.9	239	239	241	236.6	264,493
January 26, 2026	237.9	238.3	238.3	241.8	237.5	265,647
January 23, 2026	237.7	237.2	237.2	238	234.6	262,041
January 22, 2026	233	238.7	238.7	238.7	231.1	426,024
January 21, 2026	225.6	228.9	228.9	230.6	224.6	256,598
January 20, 2026	231.6	227.8	227.8	231.8	226.9	209,434
January 19, 2026	229.8	232.7	232.7	232.9	229.2	174,614
January 16, 2026	235	233.2	233.2	236.4	230.3	393,520
January 15, 2026	231.1	234.3	234.3	235.6	229.7	253,223
January 14, 2026	229.8	231.1	231.1	232.5	228.7	295,179
January 13, 2026	233.2	229	229	233.2	225.7	331,741
January 12, 2026	232	234	234	234.1	227.3	285,956
January 09, 2026	230.2	231.1	231.1	233.2	228.4	403,034
January 08, 2026	226.4	231.5	231.5	231.5	225.8	235,085
January 07, 2026	224.9	229.5	229.5	232.7	223.3	445,018
January 06, 2026	222.2	223	224.1	226.5	218.9	199,439
January 05, 2026	223.8	221.7	221.7	224	220	155,938
January 02, 2026	226.1	222.3	222.3	226.1	221.1	142,540
December 30, 2025	221.9	223	223	223.7	221.3	128,679
December 29, 2025	223.5	221.8	221.8	225	220.5	225,230
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

HeidelbergCement AG (HEI.DE) XETRA