HEI.DE
HeidelbergCement AG (HEI.DE)
144.3000
€
+0.4000 (%+0.28)
HEI.DE: HeidelbergCement AG Historical Data
Historical price data, yearly archive and performance analysis for HeidelbergCement AG.
Historical Chart
Loading chart...
Average
OPEN 182.3419
CLOSE 182.4583
Low
LOW 118.9
High
HIGH 226.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 119.85 | 120.8 | 118.9 | 120.6 |
| 01/03/2025 | 120.2 | 120.6 | 119.55 | 120.1 |
| 01/06/2025 | 120.9 | 122.65 | 119.35 | 122.65 |
| 01/07/2025 | 122.3 | 124 | 120.2 | 121.7 |
| 01/08/2025 | 122.65 | 126.25 | 122.65 | 125.1 |
| 01/09/2025 | 124.3 | 127.9 | 123.75 | 127.8 |
| 01/10/2025 | 128.05 | 128.65 | 125.15 | 125.85 |
| 01/13/2025 | 125.1 | 125.45 | 122.7 | 123.15 |
| 01/14/2025 | 124.15 | 125.1 | 123.35 | 124.35 |
| 01/15/2025 | 123.7 | 127.6 | 123.1 | 127.55 |
| 01/16/2025 | 127.45 | 127.45 | 124.8 | 125.75 |
| 01/17/2025 | 126.5 | 129.75 | 126.4 | 129.55 |
| 01/20/2025 | 129.6 | 130.6 | 128.5 | 130.5 |
| 01/21/2025 | 129.95 | 132.55 | 128.85 | 131.95 |
| 01/22/2025 | 132.35 | 133.95 | 131.55 | 133.85 |
| 01/23/2025 | 132.15 | 134.7 | 131.2 | 134.45 |
| 01/24/2025 | 135.15 | 137.3 | 134.95 | 137.25 |
| 01/27/2025 | 135.85 | 136.35 | 134.05 | 134.9 |
| 01/28/2025 | 134.5 | 134.9 | 132.5 | 134.1 |
| 01/29/2025 | 135.4 | 136.3 | 134.55 | 134.8 |
| 01/30/2025 | 136 | 137.9 | 135.65 | 136.25 |
| 01/31/2025 | 137 | 137.7 | 135.7 | 136.45 |
| 02/03/2025 | 133.4 | 136.25 | 133.05 | 135.4 |
| 02/04/2025 | 135.75 | 136.35 | 134.1 | 135.15 |
| 02/05/2025 | 134.5 | 136.6 | 133.6 | 136.6 |
| 02/06/2025 | 137.7 | 144.2 | 137.05 | 143.5 |
| 02/07/2025 | 144.75 | 146.5 | 143.3 | 145.65 |
| 02/10/2025 | 145.45 | 146.25 | 144.75 | 145.85 |
| 02/11/2025 | 145.4 | 146.85 | 144.4 | 144.95 |
| 02/12/2025 | 144.9 | 146 | 141.35 | 144 |
| 02/13/2025 | 150 | 150.7 | 142.95 | 146.3 |
| 02/14/2025 | 145.8 | 148.45 | 145.35 | 146.3 |
| 02/17/2025 | 146.95 | 147.8 | 145.55 | 147.55 |
| 02/18/2025 | 147.7 | 150.55 | 147.05 | 148.5 |
| 02/19/2025 | 143.85 | 146.15 | 139.6 | 140.55 |
| 02/20/2025 | 141.4 | 141.75 | 136.5 | 137.25 |
| 02/21/2025 | 138.3 | 140.75 | 137.2 | 138.25 |
| 02/24/2025 | 139 | 140.15 | 135.9 | 136.85 |
| 02/25/2025 | 132 | 144.9 | 130 | 141.75 |
| 02/26/2025 | 144.5 | 148.6 | 144.4 | 146.75 |
| 02/27/2025 | 145.65 | 146.8 | 141.55 | 143.2 |
| 02/28/2025 | 143 | 145.5 | 142.4 | 145.2 |
| 03/03/2025 | 146.5 | 149.95 | 144.75 | 149.65 |
| 03/04/2025 | 147.5 | 147.55 | 140.65 | 141.8 |
| 03/05/2025 | 155.25 | 166.65 | 151.7 | 166.65 |
| 03/06/2025 | 171.95 | 177.05 | 168.75 | 169.35 |
| 03/07/2025 | 167 | 169.75 | 164.25 | 166.85 |
| 03/10/2025 | 167 | 167.35 | 156.05 | 159.85 |
| 03/11/2025 | 160.5 | 163 | 156.9 | 157.15 |
| 03/12/2025 | 159.75 | 166.25 | 158.7 | 163.3 |
| 03/13/2025 | 161.85 | 166.65 | 161.2 | 166.6 |
| 03/14/2025 | 166.2 | 175.7 | 164.5 | 172.85 |
| 03/17/2025 | 174.45 | 176.55 | 172.05 | 176.55 |
| 03/18/2025 | 178.1 | 179.45 | 172.2 | 173.35 |
| 03/19/2025 | 172.65 | 179.7 | 172.65 | 179.65 |
| 03/20/2025 | 180.45 | 181 | 174.5 | 177.5 |
| 03/21/2025 | 176.8 | 177 | 173.55 | 175.6 |
| 03/24/2025 | 177.7 | 178.7 | 175.9 | 176.9 |
| 03/25/2025 | 177.55 | 180.25 | 176.25 | 180.25 |
| 03/26/2025 | 182 | 182.2 | 176.85 | 176.85 |
| 03/27/2025 | 172 | 172.75 | 165.5 | 166.6 |
| 03/28/2025 | 165.2 | 167.35 | 161.7 | 162.6 |
| 03/31/2025 | 159.95 | 160.65 | 156.15 | 157.55 |
| 04/01/2025 | 159 | 161.85 | 157.95 | 161.1 |
| 04/02/2025 | 161.8 | 165 | 159.85 | 164.8 |
| 04/03/2025 | 157.9 | 162.3 | 157.7 | 160.75 |
| 04/04/2025 | 158.35 | 158.9 | 146.95 | 151.5 |
| 04/07/2025 | 135 | 151.15 | 133.9 | 143.6 |
| 04/08/2025 | 149.35 | 154.75 | 147.1 | 152.4 |
| 04/09/2025 | 148.05 | 151.2 | 144.1 | 148.3 |
| 04/10/2025 | 175.95 | 175.95 | 153.9 | 153.9 |
| 04/11/2025 | 156.45 | 157.15 | 150.75 | 154.35 |
| 04/14/2025 | 159.35 | 160.25 | 157.35 | 159 |
| 04/15/2025 | 159 | 167.25 | 159 | 165.7 |
| 04/16/2025 | 163.4 | 165.75 | 162.2 | 165.1 |
| 04/17/2025 | 165.1 | 165.55 | 158.85 | 161.5 |
| 04/22/2025 | 160 | 162.45 | 158.8 | 161.7 |
| 04/23/2025 | 165.9 | 166.5 | 163.3 | 164.9 |
| 04/24/2025 | 164 | 166.8 | 162.55 | 166.45 |
| 04/25/2025 | 168.75 | 173.05 | 168.35 | 172.75 |
| 04/28/2025 | 172.45 | 175.3 | 171.3 | 173.25 |
| 04/29/2025 | 173.5 | 176 | 172.9 | 173.3 |
| 04/30/2025 | 174.7 | 175.4 | 169.9 | 174.25 |
| 05/02/2025 | 177.05 | 180.45 | 176.8 | 178.95 |
| 05/05/2025 | 178.25 | 179.95 | 176.25 | 179.8 |
| 05/06/2025 | 181 | 181.5 | 174.3 | 181.05 |
| 05/07/2025 | 180 | 181.05 | 176.95 | 177 |
| 05/08/2025 | 180.4 | 185.95 | 180.05 | 185.5 |
| 05/09/2025 | 187.9 | 189.85 | 184.4 | 185 |
| 05/12/2025 | 188.95 | 190.6 | 183 | 184.8 |
| 05/13/2025 | 185.35 | 186.65 | 182.3 | 186.6 |
| 05/14/2025 | 186.5 | 191.05 | 185.05 | 189.95 |
| 05/15/2025 | 189.2 | 190.55 | 187.05 | 190.15 |
| 05/16/2025 | 187.45 | 187.6 | 184.85 | 186.75 |
| 05/19/2025 | 187 | 188.65 | 186.3 | 188.65 |
| 05/20/2025 | 188.85 | 189.2 | 185.4 | 185.6 |
| 05/21/2025 | 185 | 186.2 | 181.7 | 182.35 |
| 05/22/2025 | 181.55 | 181.75 | 177.25 | 177.95 |
| 05/23/2025 | 178 | 180.7 | 174.1 | 179 |
| 05/26/2025 | 182 | 185.45 | 180.65 | 184 |
| 05/27/2025 | 183.6 | 184.2 | 181.35 | 183.15 |
| 05/28/2025 | 181.2 | 185.25 | 176.95 | 178.65 |
| 05/29/2025 | 178 | 178 | 174.3 | 174.9 |
| 05/30/2025 | 176.2 | 176.3 | 172.15 | 172.45 |
| 06/02/2025 | 171.5 | 175.95 | 171 | 174.65 |
| 06/03/2025 | 173.9 | 174.4 | 171.15 | 172.15 |
| 06/04/2025 | 175 | 175 | 171.95 | 174.55 |
| 06/05/2025 | 176.5 | 182.45 | 175.9 | 180 |
| 06/06/2025 | 180.6 | 181.45 | 179.4 | 179.95 |
| 06/09/2025 | 179.9 | 181.6 | 179.15 | 180.45 |
| 06/10/2025 | 180.05 | 181.55 | 177.1 | 177.1 |
| 06/11/2025 | 176.45 | 181 | 176.45 | 179.75 |
| 06/12/2025 | 178.7 | 180.35 | 176.65 | 179.5 |
| 06/13/2025 | 175.65 | 177.3 | 174.3 | 176 |
| 06/16/2025 | 177.2 | 180 | 177.05 | 179.95 |
| 06/17/2025 | 177.5 | 179.7 | 175.75 | 178.5 |
| 06/18/2025 | 178.85 | 181 | 177.45 | 178.15 |
| 06/19/2025 | 176.95 | 178.05 | 173.5 | 173.5 |
| 06/20/2025 | 174 | 177.6 | 173.4 | 177.6 |
| 06/23/2025 | 176.25 | 181.15 | 175.9 | 177.05 |
| 06/24/2025 | 182.85 | 191.45 | 182.35 | 187.8 |
| 06/25/2025 | 189.4 | 192.25 | 187.2 | 191.15 |
| 06/26/2025 | 191 | 193.2 | 189.65 | 192.4 |
| 06/27/2025 | 194.8 | 199.6 | 194.55 | 199.6 |
| 06/30/2025 | 201.3 | 201.4 | 197.15 | 199.45 |
| 07/01/2025 | 199.6 | 199.85 | 192.05 | 192.25 |
| 07/02/2025 | 192.25 | 194.7 | 192.25 | 194.25 |
| 07/03/2025 | 194.3 | 196.55 | 190.95 | 195.6 |
| 07/04/2025 | 194.05 | 195.2 | 191.45 | 194 |
| 07/07/2025 | 194.45 | 200.3 | 193.75 | 199.7 |
| 07/08/2025 | 201.3 | 202.5 | 199.5 | 200.6 |
| 07/09/2025 | 201 | 206.7 | 201 | 204.9 |
| 07/10/2025 | 206.9 | 207.7 | 203.1 | 204.8 |
| 07/11/2025 | 203.6 | 204.6 | 200.7 | 203.6 |
| 07/14/2025 | 202.3 | 203.3 | 200.7 | 201.9 |
| 07/15/2025 | 202.8 | 204.1 | 200.8 | 202.2 |
| 07/16/2025 | 201.3 | 202.1 | 197.1 | 198 |
| 07/17/2025 | 199.8 | 200.5 | 197.8 | 198.75 |
| 07/18/2025 | 200.6 | 201 | 196.75 | 198.1 |
| 07/21/2025 | 199.7 | 200.8 | 197.35 | 198.45 |
| 07/22/2025 | 198.4 | 199.5 | 193.35 | 196.6 |
| 07/23/2025 | 199.25 | 200.8 | 198.2 | 199.9 |
| 07/24/2025 | 201.8 | 201.8 | 197.2 | 198.2 |
| 07/25/2025 | 198.1 | 198.7 | 196.85 | 198.15 |
| 07/28/2025 | 201.1 | 201.1 | 194.65 | 195.75 |
| 07/29/2025 | 196.85 | 197.8 | 195.1 | 196.85 |
| 07/30/2025 | 196.75 | 201.2 | 196.4 | 199 |
| 07/31/2025 | 196.85 | 203.5 | 196.5 | 202.5 |
| 08/01/2025 | 200.1 | 200.5 | 192.45 | 192.45 |
| 08/04/2025 | 193.5 | 197.65 | 192.25 | 196.75 |
| 08/05/2025 | 197.4 | 198.85 | 193.4 | 193.4 |
| 08/06/2025 | 195.15 | 198.85 | 195.15 | 196.15 |
| 08/07/2025 | 196.5 | 208 | 196.5 | 208 |
| 08/08/2025 | 208.2 | 211.3 | 206.5 | 211.3 |
| 08/11/2025 | 212 | 212.2 | 203.1 | 205.6 |
| 08/12/2025 | 206.4 | 207.5 | 203.7 | 206.3 |
| 08/13/2025 | 208.9 | 209.7 | 205.5 | 205.9 |
| 08/14/2025 | 205.9 | 209.6 | 205.7 | 207.2 |
| 08/15/2025 | 208.8 | 209.5 | 206.6 | 206.6 |
| 08/18/2025 | 206.3 | 206.8 | 204.3 | 206.6 |
| 08/19/2025 | 207 | 208.7 | 205.8 | 207.5 |
| 08/20/2025 | 205.5 | 208.2 | 203.4 | 203.8 |
| 08/21/2025 | 203.5 | 203.6 | 199.05 | 201.2 |
| 08/22/2025 | 200.1 | 202.9 | 199.25 | 202.9 |
| 08/25/2025 | 202 | 204.7 | 201.5 | 203.1 |
| 08/26/2025 | 201.4 | 205.6 | 200.4 | 204.9 |
| 08/27/2025 | 204.3 | 204.6 | 201.8 | 202.8 |
| 08/28/2025 | 203.2 | 204.3 | 201.8 | 202.5 |
| 08/29/2025 | 201.6 | 204 | 201.4 | 202 |
| 09/01/2025 | 202.1 | 204.2 | 200.9 | 202.5 |
| 09/02/2025 | 202.5 | 203.6 | 196 | 196.5 |
| 09/03/2025 | 197.15 | 198 | 191.2 | 191.9 |
| 09/04/2025 | 193.45 | 198.7 | 193.35 | 198.65 |
| 09/05/2025 | 200.3 | 201.4 | 197.8 | 198.35 |
| 09/08/2025 | 199.55 | 204.3 | 199.55 | 203.1 |
| 09/09/2025 | 203.8 | 204.5 | 201.1 | 201.8 |
| 09/10/2025 | 201.7 | 204.5 | 200.6 | 202.9 |
| 09/11/2025 | 204.4 | 209.9 | 203.6 | 208 |
| 09/12/2025 | 209.6 | 209.9 | 202.5 | 203.1 |
| 09/15/2025 | 204.7 | 206.5 | 203.2 | 204.6 |
| 09/16/2025 | 204.9 | 204.9 | 199.05 | 199.8 |
| 09/17/2025 | 199.55 | 200.4 | 197.3 | 198.75 |
| 09/18/2025 | 199.9 | 203.8 | 199.9 | 202.4 |
| 09/19/2025 | 204 | 204.5 | 201.4 | 203 |
| 09/22/2025 | 203.2 | 203.5 | 199.6 | 200.3 |
| 09/23/2025 | 201.5 | 203.4 | 195.85 | 197.5 |
| 09/24/2025 | 197.1 | 198.85 | 196.1 | 197.75 |
| 09/25/2025 | 195.5 | 196 | 188 | 192.75 |
| 09/26/2025 | 193.4 | 196.4 | 193.35 | 195.45 |
| 09/29/2025 | 196.95 | 197.95 | 186.4 | 188.8 |
| 09/30/2025 | 188.75 | 191.7 | 187.65 | 191.55 |
| 10/01/2025 | 190.05 | 193.3 | 189.45 | 191.4 |
| 10/02/2025 | 191.85 | 192.7 | 190.2 | 190.45 |
| 10/03/2025 | 190.75 | 191.35 | 187.85 | 188.05 |
| 10/06/2025 | 188.45 | 189.65 | 186.8 | 187.9 |
| 10/07/2025 | 187 | 188.65 | 185.25 | 186.6 |
| 10/08/2025 | 185 | 189.25 | 184.7 | 189 |
| 10/09/2025 | 189.65 | 196.9 | 189.4 | 194.45 |
| 10/10/2025 | 193.8 | 194.6 | 191.45 | 192.45 |
| 10/13/2025 | 194 | 196.45 | 193.1 | 193.95 |
| 10/14/2025 | 195.3 | 198.1 | 193 | 198.1 |
| 10/15/2025 | 199.15 | 199.5 | 195.45 | 195.45 |
| 10/16/2025 | 193.8 | 194.75 | 191.3 | 194.75 |
| 10/17/2025 | 191.8 | 194.65 | 189.75 | 190.6 |
| 10/20/2025 | 192.55 | 195.35 | 192 | 194.15 |
| 10/21/2025 | 194.7 | 195.55 | 192.4 | 193.4 |
| 10/22/2025 | 195 | 195.6 | 191.5 | 194.6 |
| 10/23/2025 | 194 | 194.2 | 190.45 | 192.85 |
| 10/24/2025 | 194.3 | 199.75 | 193.1 | 199.55 |
| 10/27/2025 | 200.2 | 201.3 | 198.2 | 201.1 |
| 10/28/2025 | 199.9 | 202.4 | 199.35 | 202.3 |
| 10/29/2025 | 201.7 | 205.3 | 201.6 | 204.1 |
| 10/30/2025 | 204.3 | 205.7 | 202.3 | 202.8 |
| 10/31/2025 | 202.3 | 203.4 | 201.3 | 203.1 |
| 11/03/2025 | 202.8 | 204.9 | 200.9 | 203.1 |
| 11/04/2025 | 199.1 | 203.9 | 197.45 | 203.2 |
| 11/05/2025 | 204 | 207.8 | 203.6 | 207 |
| 11/06/2025 | 202.1 | 204.2 | 196.75 | 196.75 |
| 11/07/2025 | 199 | 199.7 | 194.25 | 195 |
| 11/10/2025 | 199.7 | 202.9 | 198.45 | 201.3 |
| 11/11/2025 | 202.5 | 209.3 | 201.1 | 204.5 |
| 11/12/2025 | 205.1 | 215.5 | 203.8 | 215.5 |
| 11/13/2025 | 215.4 | 217.4 | 213.4 | 213.8 |
| 11/14/2025 | 212.6 | 213 | 206.5 | 209.2 |
| 11/17/2025 | 212 | 214.2 | 210.9 | 211.7 |
| 11/18/2025 | 207.2 | 209.6 | 205.6 | 208 |
| 11/19/2025 | 206 | 216.4 | 203.8 | 213.4 |
| 11/20/2025 | 216.4 | 216.5 | 212.9 | 212.9 |
| 11/21/2025 | 208.1 | 210.4 | 204.6 | 206.3 |
| 11/24/2025 | 210.3 | 210.8 | 205 | 207.8 |
| 11/25/2025 | 208.3 | 221.6 | 208 | 221.6 |
| 11/26/2025 | 222.8 | 223.6 | 219.9 | 220 |
| 11/27/2025 | 220.6 | 223.2 | 219.4 | 220.6 |
| 11/28/2025 | 220.6 | 221.4 | 219.4 | 221.3 |
| 12/01/2025 | 220.9 | 222.1 | 216.2 | 218.4 |
| 12/02/2025 | 217.7 | 219.9 | 214.9 | 216.3 |
| 12/03/2025 | 216.3 | 220.6 | 215.7 | 218.6 |
| 12/04/2025 | 218.7 | 219 | 215.1 | 218 |
| 12/05/2025 | 218.5 | 220.9 | 217.9 | 219.9 |
| 12/08/2025 | 220.1 | 221.8 | 217.1 | 221.5 |
| 12/09/2025 | 221.4 | 221.4 | 218.8 | 219.8 |
| 12/10/2025 | 218.5 | 218.7 | 214.4 | 218.5 |
| 12/11/2025 | 219.2 | 226.8 | 218 | 226.2 |
| 12/12/2025 | 226.1 | 226.3 | 222.4 | 224.5 |
| 12/15/2025 | 224.3 | 225.5 | 221.5 | 223.4 |
| 12/16/2025 | 221.6 | 225.7 | 221.4 | 224.1 |
| 12/17/2025 | 224.1 | 224.1 | 214.7 | 215.8 |
| 12/18/2025 | 215.7 | 220 | 213.2 | 219.2 |
| 12/19/2025 | 221.1 | 224.7 | 219.7 | 220.2 |
| 12/22/2025 | 220.6 | 221.9 | 218.6 | 219.4 |
| 12/23/2025 | 220.1 | 222.3 | 218.9 | 221.7 |
| 12/29/2025 | 223.5 | 225 | 220.5 | 223.2 |
| 12/30/2025 | 221.9 | 223.7 | 221.3 | 223 |