HeidelbergCement AG (HEI.DE) XETRA

188.80

-6.65(-3.40%)

Updated at September 29 05:42PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025193.4195.45195.45196.4193.35223,788
September 25, 2025195.5192.75192.75196188537,456
September 24, 2025197.1197.75197.75198.85196.1213,444
September 23, 2025201.5197.5197.5203.4195.85292,241
September 22, 2025203.2200.3200.3203.5199.6211,427
September 19, 2025204203203204.5201.4512,241
September 18, 2025199.9202.4202.4203.8199.9319,753
September 17, 2025199.55198.75198.75200.4197.3310,273
September 16, 2025204.9199.8199.8204.9199.05326,756
September 15, 2025204.7204.6204.6206.5203.2343,958
September 12, 2025209.6203.1203.1209.9202.5380,169
September 11, 2025204.4208208209.9203.6367,147
September 10, 2025201.7202.9202.9204.5200.6190,807
September 09, 2025203.8201.8201.8204.5201.1190,305
September 08, 2025199.55203.1203.1204.3199.55201,138
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved