HEI.DE: HeidelbergCement AG Historical Data

2005 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 52.8582

CLOSE 52.9127

Low

LOW 39.54

High

HIGH 73.76

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	40.22	40.22	39.54	39.77
01/04/2005	39.81	40.58	39.7	40.44
01/05/2005	40.31	41.91	40.21	40.77
01/06/2005	40.77	41.12	40.33	41.01
01/07/2005	41.03	41.75	40.96	41.57
01/10/2005	41.8	42.6	41.75	42.31
01/11/2005	42.65	42.85	41.23	42.31
01/12/2005	42.34	42.37	41.77	41.96
01/13/2005	42.11	43.14	41.85	42.92
01/14/2005	42.96	44.82	42.57	44.73
01/17/2005	44.64	45.05	43.94	44.48
01/18/2005	44.55	44.63	43.73	44.63
01/19/2005	44.92	44.92	43.48	43.88
01/20/2005	43.59	44.66	43.15	44.51
01/21/2005	44.55	45.74	44.33	45.64
01/24/2005	45.64	45.64	44.42	44.63
01/25/2005	44.64	45.01	43.88	44.41
01/26/2005	44.69	44.73	44.39	44.64
01/27/2005	44.28	45.51	44.28	45.26
01/28/2005	45.19	46.5	45.18	46.01
01/31/2005	46.09	47	46	46.63
02/01/2005	46.59	46.98	46.1	46.54
02/02/2005	47.08	49.68	47.08	48.8
02/03/2005	48.97	50.47	47.23	47.9
02/04/2005	47.94	49.66	47.9	49.4
02/07/2005	49.25	50.73	49.22	49.9
02/08/2005	49.71	49.89	49.19	49.34
02/09/2005	49.52	49.54	48.59	49.09
02/10/2005	49.34	49.55	47.58	47.81
02/11/2005	47.62	48.17	45.89	47.33
02/14/2005	47.45	47.45	46.81	46.9
02/15/2005	46.82	47.64	46.82	47.63
02/16/2005	47.45	47.54	46.85	47.17
02/17/2005	47.17	47.67	46.99	47.63
02/18/2005	47.63	47.9	47.59	47.8
02/21/2005	47.45	47.98	46.18	46.18
02/22/2005	45.73	46.34	44.74	45.94
02/23/2005	45.46	45.81	42.93	45.22
02/24/2005	45.1	45.35	44.87	45.27
02/25/2005	45.32	45.36	44.4	44.96
02/28/2005	44.73	45.15	44.51	45.03
03/01/2005	44.58	46.43	44.58	46.01
03/02/2005	45.82	46.17	44.17	44.39
03/03/2005	44.37	45.13	43.97	44.94
03/04/2005	45.21	45.21	44.17	44.92
03/07/2005	44.8	45.1	44.49	44.65
03/08/2005	44.8	44.84	44.19	44.46
03/09/2005	44.33	44.72	44.33	44.38
03/10/2005	44.5	44.61	44.02	44.38
03/11/2005	44.68	45.88	44.3	45.13
03/14/2005	45.42	45.44	44.43	44.62
03/15/2005	44.8	45.71	44.44	45.16
03/16/2005	45.34	46.01	44.99	45.81
03/17/2005	45.88	47.04	45.67	46.5
03/18/2005	47.01	47.66	46.79	47.47
03/21/2005	47.47	47.7	45.98	46.56
03/22/2005	46.85	47.37	46.23	47.01
03/23/2005	46.92	47.29	45.69	45.81
03/24/2005	45.98	45.98	44.8	45.6
03/25/2005	45.53	45.53	45.53	45.53
03/28/2005	45.53	45.53	45.53	45.53
03/29/2005	45.67	45.73	44.63	44.97
03/30/2005	44.87	45.07	44.6	44.76
03/31/2005	44.8	45.01	44.8	44.82
04/01/2005	44.93	45.45	44.84	45.26
04/04/2005	45.01	45.2	44.87	45.08
04/05/2005	45.25	45.26	44.7	45.11
04/06/2005	45.16	45.54	45.01	45.36
04/07/2005	45.4	45.81	45.09	45.24
04/08/2005	45.52	46.18	45.52	46
04/11/2005	45.99	46.14	45.69	45.82
04/12/2005	45.64	45.99	45.64	45.9
04/13/2005	46.18	46.75	45.77	46.72
04/14/2005	46.71	46.81	44.92	45.4
04/15/2005	45.44	45.51	43.27	44.09
04/18/2005	44.1	44.1	42.02	42.67
04/19/2005	42.95	43.55	42.81	43.39
04/20/2005	43.58	43.58	42.55	43.24
04/21/2005	43.26	43.26	42.35	42.61
04/22/2005	42.51	43.38	41.82	42.64
04/25/2005	42.94	43.1	42.35	42.73
04/26/2005	42.95	43.22	42.55	42.95
04/27/2005	42.99	42.99	41.05	41.69
04/28/2005	42.3	42.3	40.22	40.44
04/29/2005	40.45	41.56	40.15	41.56
05/02/2005	41.52	41.89	41.35	41.61
05/03/2005	41.56	41.61	40.63	41.09
05/04/2005	40.64	43.89	40.64	42.12
05/05/2005	41.93	42.3	41.1	41.42
05/06/2005	41.7	42.74	41.39	42.53
05/09/2005	42.99	44.89	42.3	44.33
05/10/2005	45	45.89	44.37	45.26
05/11/2005	45.51	45.9	45.16	45.57
05/12/2005	45.76	45.76	44.31	44.71
05/13/2005	44.82	44.82	43.65	44.14
05/16/2005	44.14	44.91	44.14	44.33
05/17/2005	44.08	45.43	44.08	44.92
05/18/2005	44.91	45.61	44.75	45.14
05/19/2005	44.91	45.52	44.91	45.38
05/20/2005	44.98	45.44	44.98	45.35
05/23/2005	45.9	45.9	44.92	45.38
05/24/2005	45.44	45.54	45.16	45.3
05/25/2005	45.3	45.95	45.12	45.41
05/26/2005	45.35	46.37	45.26	46.37
05/27/2005	45.97	46.19	45.33	45.88
05/30/2005	46.01	46.46	44.83	46.37
05/31/2005	46.71	48.72	46.37	48.09
06/01/2005	48.05	48.05	46.64	47.22
06/02/2005	47.2	47.73	46.64	46.8
06/03/2005	45.72	46.27	45.07	46.09
06/06/2005	46.37	46.83	46.18	46.39
06/07/2005	46.39	46.6	45.48	45.64
06/08/2005	45.67	45.67	44.8	44.87
06/09/2005	44.82	45.61	44.63	45.48
06/10/2005	45.49	46.73	45.49	46.41
06/13/2005	55.42	56.62	55.17	55.19
06/14/2005	55.19	55.28	55.12	55.19
06/15/2005	55.19	55.22	54.88	54.95
06/16/2005	54.95	55.08	54.88	54.95
06/17/2005	54.91	54.95	54.85	54.95
06/20/2005	54.86	54.96	54.81	54.85
06/21/2005	54.93	55	54.81	54.92
06/22/2005	54.88	54.92	54.8	54.86
06/23/2005	54.82	54.86	54.77	54.85
06/24/2005	54.77	54.77	54.68	54.68
06/27/2005	54.63	54.81	54.45	54.49
06/28/2005	54.54	54.9	54.53	54.75
06/29/2005	54.72	54.87	54.68	54.77
06/30/2005	54.7	54.95	54.7	54.95
07/01/2005	54.86	55.14	54.86	55.14
07/04/2005	55.09	55.09	54.86	55.04
07/05/2005	55.09	55.14	54.86	55.14
07/06/2005	55.14	55.14	54.86	54.88
07/07/2005	54.86	54.95	54.82	54.86
07/08/2005	54.95	54.95	54.88	54.91
07/11/2005	54.96	55.08	54.92	54.93
07/12/2005	54.95	55.18	54.95	55
07/13/2005	54.98	55.14	54.95	54.97
07/14/2005	55.14	55.14	54.95	54.96
07/15/2005	54.95	55.14	54.95	55.03
07/18/2005	54.95	55.1	54.95	55
07/19/2005	55.16	55.23	54.95	55.23
07/20/2005	55.02	55.23	55.02	55.21
07/21/2005	55.16	55.32	55.06	55.19
07/22/2005	55.19	55.23	55.05	55.14
07/25/2005	55.31	55.31	55.07	55.07
07/26/2005	55.05	55.14	54.93	54.93
07/27/2005	54.95	55.14	54.95	55.05
07/28/2005	54.96	55.14	54.96	55.09
07/29/2005	55.05	55.12	55.02	55.02
08/01/2005	55.01	55.14	55.01	55.06
08/02/2005	55.02	55.1	54.98	54.98
08/03/2005	55.14	55.14	55	55.12
08/04/2005	55.12	55.14	54.99	55
08/05/2005	55	55.14	55	55.05
08/08/2005	55.16	55.16	55.01	55.06
08/09/2005	55.12	55.4	55.04	55.24
08/10/2005	55.3	55.31	55.07	55.11
08/11/2005	55.05	55.15	55.02	55.15
08/12/2005	55.1	55.28	55.1	55.16
08/15/2005	55.14	55.2	55.12	55.17
08/16/2005	55.15	56.11	54.96	55.48
08/17/2005	54.8	54.86	53.21	53.83
08/18/2005	52.65	54.49	52.65	53.71
08/19/2005	53.55	55.11	53.48	55
08/22/2005	55.02	55.51	55.02	55.43
08/23/2005	55.19	55.35	55	55
08/24/2005	55	55.29	54.63	55.11
08/25/2005	54.49	54.61	53.11	53.61
08/26/2005	53.84	55.65	53.84	54.77
08/29/2005	54.59	54.63	54.31	54.31
08/30/2005	54.12	55.35	53.71	53.96
08/31/2005	53.99	54.49	53.99	54.17
09/01/2005	54.12	54.45	53.75	54.08
09/02/2005	54.03	54.11	53.99	54.11
09/05/2005	54.3	54.45	53.71	53.94
09/06/2005	54.03	54.49	53.99	54.49
09/07/2005	54.45	54.51	53.94	54.19
09/08/2005	54.45	54.45	53.94	54.31
09/09/2005	54.19	54.49	54.05	54.45
09/12/2005	54.59	54.76	54.31	54.45
09/13/2005	54.31	54.78	54.08	54.34
09/14/2005	54.32	55.05	54.32	54.95
09/15/2005	54.59	55.36	54.59	55.36
09/16/2005	55.59	56.17	55	56.17
09/19/2005	55.27	56.34	55.25	56.1
09/20/2005	56.19	56.21	55.91	56.06
09/21/2005	56.29	56.29	55.97	56.16
09/22/2005	55.8	55.8	55.26	55.65
09/23/2005	55.68	55.68	55.23	55.32
09/26/2005	55.24	55.64	55.24	55.46
09/27/2005	55.23	55.5	54.67	55.38
09/28/2005	55.19	55.84	54.64	55.31
09/29/2005	55.88	56.25	54.95	55.09
09/30/2005	55.19	56.09	55.19	55.41
10/03/2005	54.96	55.68	54.96	55.21
10/04/2005	55.88	56.28	55.51	55.6
10/05/2005	55.07	57.16	55.07	57.16
10/06/2005	56.54	60.03	56.49	58.07
10/07/2005	57.27	58.03	57.27	57.63
10/10/2005	57.26	58.65	57.26	58.43
10/11/2005	57.85	59.34	57.73	58.26
10/12/2005	58.17	59.06	57.91	58.95
10/13/2005	58.37	59.3	57.75	58.65
10/14/2005	58.79	58.79	57.27	58.37
10/17/2005	58.65	58.65	57.59	57.85
10/18/2005	57.55	58.37	56.99	57.27
10/19/2005	57.37	58.14	56.61	57.26
10/20/2005	58.74	58.74	57.27	58.36
10/21/2005	57.73	58.21	57.66	57.66
10/24/2005	57.63	58.49	57.22	58.2
10/25/2005	58.19	58.23	57.85	58.13
10/26/2005	57.17	59.01	57.17	58.94
10/27/2005	57.46	58.92	57.46	57.89
10/28/2005	58.9	58.93	57.27	57.27
10/31/2005	57.36	58.65	57.36	57.96
11/01/2005	58.19	58.85	58	58.32
11/02/2005	58.1	60.89	58.1	59.23
11/03/2005	59.55	60.22	59.22	60.03
11/04/2005	60.96	61.68	60.63	61.05
11/07/2005	62.15	62.71	61.64	62.21
11/08/2005	63.54	67.38	63.09	65.72
11/09/2005	65.58	65.85	63.82	64.11
11/10/2005	64.84	66.78	64.19	65.39
11/11/2005	65.68	66.09	64.51	64.87
11/14/2005	64.93	65.64	64.47	65.47
11/15/2005	65.47	65.99	64.57	64.79
11/16/2005	65.81	66.49	65.58	65.91
11/17/2005	65.95	66.87	65.58	66.32
11/18/2005	66.72	67.05	66.68	66.96
11/21/2005	66.87	68.75	66.86	67.85
11/22/2005	68.53	68.55	67.89	68.22
11/23/2005	67.89	73.76	67.89	72.69
11/24/2005	73.09	73.09	68.1	70.55
11/25/2005	71.12	71.21	69.27	70.92
11/28/2005	70.89	71.44	67.87	68.23
11/29/2005	68.79	68.79	66.5	67.75
11/30/2005	67.42	69.28	66.6	68.3
12/01/2005	69.18	69.91	67.93	68.37
12/02/2005	69.22	69.22	67.95	68.13
12/05/2005	68.35	69.27	67.65	68.16
12/06/2005	68.16	69.22	68.16	69.22
12/07/2005	69.22	70.93	69.22	70.34
12/08/2005	69.46	72.5	69.46	71.36
12/09/2005	71.12	71.3	69.81	70.65
12/12/2005	71.12	71.58	70.67	70.75
12/13/2005	71.52	71.52	70.19	70.45
12/14/2005	70.19	71.05	69.73	70.19
12/15/2005	70.3	70.45	69.22	69.95
12/16/2005	70.01	70.83	67.35	69.18
12/19/2005	69.92	70.66	68.45	68.93
12/20/2005	69.09	70.33	68.57	70
12/21/2005	70.19	70.83	69.29	70.01
12/22/2005	70.19	70.19	68.91	68.94
12/23/2005	68.9	69.64	68.27	69.17
12/26/2005	69.07	69.07	69.07	69.07
12/27/2005	68.16	69.22	68.16	68.35
12/28/2005	68.21	69.22	68.14	68.74
12/29/2005	69.22	69.54	68.37	69.16
12/30/2005	69.22	70.19	68.99	69.51

Menu

Create your free account now!

HEI.DE: HeidelbergCement AG Historical Data

2005 Historical Chart

Average

Low

High