Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
HeidelbergCement AG logo
HEI.DE
HeidelbergCement AG
13:11:20
186.75 €
0.0000 (%0.00)
Previous Close: 186.65
Day Low₺184.45
Day High₺187.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HEI.DE: HeidelbergCement AG Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.3761
CLOSE 24.3469

Low

LOW 16.07

High

HIGH 33.77
DATEOPENHIGHLOWCLOSE
01/01/200332.0532.0532.0532.05
01/02/200326.5427.2826.4726.65
01/03/200327.0227.8726.9727.5
01/06/200327.6427.8727.5627.86
01/07/200327.8728.0427.4228.04
01/08/200327.8527.8527.2827.28
01/09/200327.3627.5626.5426.76
01/10/200327.1727.1725.2526.25
01/13/200326.3927.0626.1726.54
01/14/200326.7626.7625.9926.19
01/15/200326.5326.8226.2526.82
01/16/200326.8726.9126.1926.5
01/17/200326.5326.5325.7325.8
01/20/200325.8126.1325.6925.99
01/21/200325.9926.3524.7324.89
01/22/200325.0625.1824.3324.34
01/23/200324.8324.8423.2623.55
01/24/200323.5923.5922.2122.35
01/27/2003232321.5322.04
01/28/200322.1922.4820.6420.79
01/29/200321.0821.0819.919.98
01/30/200320.2720.9719.919.9
01/31/200320.1320.9919.9520.99
02/03/200321.0621.8521.0621.54
02/04/200321.5621.5620.4220.42
02/05/200320.4220.7920.2720.54
02/06/200320.3920.7119.9920.31
02/07/200320.2720.2719.6819.68
02/10/200320.0420.0519.219.61
02/11/200319.920.2719.6819.93
02/12/200320.2420.2419.3119.35
02/13/200319.6519.6518.619.38
02/14/200319.3819.3818.318.47
02/17/200318.4718.818.4718.65
02/18/200318.6519.0118.4719.01
02/19/200318.819.118.7219.01
02/20/200319.0219.0217.7317.77
02/21/200317.7318.2817.4317.91
02/24/200317.7518.0617.3217.55
02/25/200317.3917.3916.7317.11
02/26/200317.2417.3216.2716.45
02/27/200316.3116.7316.0716.23
02/28/200316.2616.9616.1816.37
03/03/200316.5216.8116.3716.51
03/04/200316.6516.7716.3716.59
03/05/200316.7317.2116.5916.96
03/06/200316.8917.0316.5216.59
03/07/200316.6216.9416.4416.54
03/10/200316.7116.7116.316.36
03/11/200316.5916.9516.5116.85
03/12/200316.8516.8516.1316.44
03/13/200316.7317.2916.417.29
03/14/200317.4618.4417.4618.1
03/17/200317.819.1517.818.81
03/18/200318.7420.2618.7419.9
03/19/200319.621.119.620.66
03/20/200320.6420.9720.3120.35
03/21/200320.5321.8720.3321.87
03/24/200321.8721.8721.0521.38
03/25/200321.0821.621.0821.32
03/26/200321.5321.5320.6420.79
03/27/200320.6820.6819.6319.9
03/28/200320.0520.1319.419.43
03/31/200319.3119.4618.7619.46
04/01/200319.0219.2818.4318.5
04/02/200318.4318.7918.118.19
04/03/200318.3618.4217.5517.62
04/04/200317.8318.2917.6618.19
04/07/200318.2819.3118.2618.87
04/08/200318.8719.1518.5818.97
04/09/200318.8219.8618.8219.8
04/10/200319.622119.6120.49
04/11/200320.6320.8319.3519.9
04/14/200319.6820.2719.3219.95
04/15/200319.920.7119.920.12
04/16/200320.6321.620.3420.35
04/17/200319.920.5419.6220.06
04/18/200324.5624.5624.5624.56
04/21/200324.5624.5624.5624.56
04/22/200320.0620.5720.0620.28
04/23/200320.5621.0120.4620.8
04/24/200320.6420.8820.4620.53
04/25/200320.5720.6320.2920.63
04/28/200320.3520.7220.3520.57
04/29/200320.832120.4920.79
04/30/200320.6420.720.0820.38
05/01/200324.9524.9524.9524.95
05/02/200320.4220.6320.220.2
05/05/200320.4820.4819.9820.27
05/06/200320.2720.4919.5820.49
05/07/200320.621.2720.1420.97
05/08/200320.0920.8119.6220.39
05/09/200320.520.5219.6520.42
05/12/200319.9220.3519.5419.76
05/13/200319.7619.8718.8119.09
05/14/200319.0919.2918.8118.81
05/15/200318.6219.3118.6219.09
05/16/200318.9519.5118.8719.35
05/19/200319.7319.8719.0519.26
05/20/200319.0519.3218.6518.85
05/21/200318.8218.8217.5117.63
05/22/200317.6718.2717.618.05
05/23/200318.118.5217.6717.67
05/26/200317.6617.8917.5117.51
05/27/200317.5117.5416.6617.25
05/28/200317.2117.5917.1617.17
05/29/200317.0117.4717.0117.2
05/30/200317.3917.6617.1717.66
06/02/200317.8118.6917.318.43
06/03/200318.3118.4317.6318.04
06/04/200318.1218.5117.918.51
06/05/200318.5819.3118.5118.94
06/06/200318.8219.2718.4318.89
06/09/200318.6618.9318.5918.59
06/10/200318.4419.1218.4418.81
06/11/200318.8519.2718.8519.2
06/12/200319.219.9618.5418.7
06/13/200318.8120.1218.719.35
06/16/200319.4219.519.0419.04
06/17/200319.1619.6118.2618.26
06/18/200318.2618.3517.5518.03
06/19/200317.8918.5317.2917.91
06/20/200318.0718.8418.0718.34
06/23/200318.218.217.5817.76
06/24/200317.6217.7417.1717.57
06/25/200317.5817.5816.6616.92
06/26/200316.7217.9716.1817.62
06/27/200317.7617.8517.2717.6
06/30/200317.6217.6217.1917.37
07/01/200317.1817.5316.917.37
07/02/200317.3718.0517.3118.01
07/03/200317.9818.0317.6718.02
07/04/200318.0218.0217.7517.76
07/07/200317.8919.4817.7919.42
07/08/200319.5221.3519.220.83
07/09/200320.8820.9820.3320.7
07/10/200320.6120.7319.8820.15
07/11/200320.1121.3519.8821.24
07/14/200321.2422.3620.4222.01
07/15/200322.0122.3721.621.8
07/16/200322.1422.4121.822.37
07/17/200322.3723.3722.1423.34
07/18/200323.1424.6422.6824.39
07/21/200324.424.423.4523.72
07/22/200324.0124.0423.3223.69
07/23/200323.7123.8423.2323.33
07/24/200323.524.1323.4124.13
07/25/200323.8623.9523.523.86
07/28/200323.8624.3823.8624.04
07/29/200324.1324.1323.0923.14
07/30/200323.0424.2723.0423.87
07/31/200323.9424.423.6724.12
08/01/200324.1325.0823.7723.95
08/04/200324.1725.0124.1724.5
08/05/200324.8426.1824.7225.26
08/06/200325.4926.1225.325.76
08/07/200325.8526.8224.8526.21
08/08/200326.4526.4525.5325.53
08/11/200326.2126.2525.325.8
08/12/200326.1126.2125.7925.79
08/13/200326.1226.1225.4925.58
08/14/200325.5826.4125.5826.07
08/15/200325.9426.6625.7726.66
08/18/200326.6628.1326.6628.13
08/19/200328.6529.1728.3428.65
08/20/200328.8628.8627.0127.34
08/21/200327.5829.2627.4729.17
08/22/200328.9229.728.9229.61
08/25/200329.3829.6128.4728.48
08/26/200328.8329.628.6128.75
08/27/200328.929.0928.1528.21
08/28/200328.2129.4628.1628.97
08/29/200328.9230.2728.8730.27
09/01/200330.0130.7329.3729.42
09/02/200329.3730.2329.1929.37
09/03/200329.3730.3229.3730.23
09/04/200329.8331.0929.6430.7
09/05/200330.4433.1530.4432.53
09/08/200332.8132.8532.0432.32
09/09/200332.4432.4430.8631.05
09/10/200331.3631.3629.0229.73
09/11/200329.7830.3829.1929.19
09/12/200329.373029.0129.51
09/15/200329.830.0529.3330.03
09/16/200330.0930.0929.4929.87
09/17/200330.0530.2328.8328.93
09/18/200328.9128.9227.9428.21
09/19/200328.6928.9227.3228.14
09/22/200328.4728.4727.1127.87
09/23/200327.7427.8327.1127.56
09/24/200327.5629.327.3128.87
09/25/200327.9331.1527.6530.18
09/26/200330.2731.3329.8230.18
09/29/200330.1830.1828.6828.92
09/30/200329.129.1927.6528.47
10/01/200328.7428.9127.7428.91
10/02/200329.1529.1527.1127.34
10/03/200327.8328.6927.3727.8
10/06/200328.1129.6928.1129.4
10/07/200329.429.7328.0828.81
10/08/200328.7828.7828.0628.6
10/09/200328.7828.8327.5928.11
10/10/200327.8329.0727.8328.38
10/13/200328.1530.6428.1529.89
10/14/200330.2730.6429.4629.82
10/15/200330.3231.4530.2231.45
10/16/200331.1332.5331.1331.85
10/17/200332.0832.0831.2231.36
10/20/200331.7232.0231.3731.63
10/21/200331.932.3431.7331.94
10/22/200332.2333.7731.5731.57
10/23/200331.3631.4930.0530.73
10/24/200330.7730.7730.0530.12
10/27/200330.0531.1830.0530.71
10/28/200330.9132.0630.5531.22
10/29/200331.4531.5430.7330.73
10/30/20033131.4530.531.25
10/31/200330.9533.2630.9533.21
11/03/200333.2133.6432.4432.63
11/04/200332.4532.4530.8532.07
11/05/200332.0732.0730.7331.05
11/06/200331.3831.3830.7331
11/07/200330.8231.8530.7331.37
11/10/200331.1731.6331.1731.4
11/11/200331.1831.430.9331.06
11/12/200331.1831.5930.9131.54
11/13/200331.1831.5430.430.59
11/14/200330.3732.5330.3731.6
11/17/200331.4532.1331.331.32
11/18/200331.6431.8630.4630.95
11/19/200331.2731.2730.5331.26
11/20/200331.3631.6331.0631.32
11/21/200331.431.5430.9931.17
11/24/200331.0831.0829.6329.89
11/25/200329.9130.6229.9130.62
11/26/200330.4631.8130.4630.92
11/27/200331.4531.4530.7231.21
11/28/200330.8131.3130.7430.86
12/01/200331.1731.1830.3930.73
12/02/200330.9131.0830.6130.95
12/03/200331.2631.6730.9131.31
12/04/200331.5931.5931.1831.49
12/05/200331.1831.4930.7731.45
12/08/200331.4331.4330.7231.27
12/09/200331.5231.5231.1431.49
12/10/200331.5431.7731.3631.72
12/11/200331.4932.2131.1431.84
12/12/200331.9832.0431.5931.59
12/15/200331.8132.0831.4932.06
12/16/200331.8632.331.6831.9
12/17/200332.0832.0831.5231.68
12/18/200331.6832.1531.2731.33
12/19/200331.3531.3529.8230.49
12/22/200330.6831.3130.6231.11
12/23/200331.1831.3130.8931.04
12/24/200331.0131.0131.0131.01
12/25/200331.0131.0131.0131.01
12/26/200331.0131.0131.0131.01
12/29/200330.8331.2230.8331.12
12/30/200331.2431.2630.2830.28
12/31/200330.2530.2530.2530.25