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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	194.05	194	194	195.2	191.45	220,718
July 03, 2025	194.3	195.6	195.6	196.55	190.95	302,267
July 02, 2025	192.25	194.25	194.25	194.7	192.25	340,682
July 01, 2025	199.6	192.25	192.25	199.85	192.05	420,389
June 30, 2025	201.3	199.45	199.45	201.4	197.15	460,746
June 27, 2025	194.8	199.6	199.6	199.6	194.55	505,846
June 26, 2025	191	192.4	192.4	193.2	189.65	441,906
June 25, 2025	189.4	191.15	191.15	192.25	187.2	582,576
June 24, 2025	182.85	187.8	187.8	191.45	182.35	726,353
June 23, 2025	176.25	177.05	177.05	181.15	175.9	413,053
June 20, 2025	174	177.6	177.6	177.6	173.4	1.16M
June 19, 2025	176.95	173.5	173.5	178.05	173.5	263,497
June 18, 2025	178.85	178.15	178.15	181	177.45	423,163
June 17, 2025	177.5	178.5	178.5	179.7	175.75	514,448

HeidelbergCement AG (HEI.DE) XETRA