HEI.DE: HeidelbergCement AG Historical Data

2006 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 86.9916

CLOSE 87.1178

Low

LOW 68.62

High

HIGH 104.43

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	70.19	71.03	69.51	70.65
01/03/2006	69.51	71.26	68.67	71.26
01/04/2006	71.35	71.4	70.56	71.18
01/05/2006	71.07	71.07	68.95	71.06
01/06/2006	71.58	71.78	70.07	70.92
01/09/2006	71.12	71.12	70.42	70.9
01/10/2006	70.75	71.13	69.94	70.79
01/11/2006	69.27	71.15	69.27	71.15
01/12/2006	71.02	71.76	70.84	71.12
01/13/2006	71.42	71.42	70.72	71.12
01/16/2006	70.19	71.3	70.19	71.12
01/17/2006	71.18	71.18	69.35	70.06
01/18/2006	69.35	69.73	68.93	69.25
01/19/2006	68.62	71.24	68.62	71.03
01/20/2006	70.66	71.49	69.88	71.09
01/23/2006	70.1	71.49	68.62	71.17
01/24/2006	69.37	71.86	69.37	71.79
01/25/2006	71.79	75.74	71.16	74.61
01/26/2006	73.89	79.34	73.62	78
01/27/2006	78.63	82.11	78.29	81.32
01/30/2006	81.55	81.91	80.57	81
01/31/2006	78.97	78.97	76.75	77.45
02/01/2006	77.58	77.89	76.81	77.44
02/02/2006	77.21	77.58	76.9	76.9
02/03/2006	76.9	76.96	75.99	76.66
02/06/2006	76.66	76.66	74.04	75.74
02/07/2006	76.05	76.66	74.82	74.82
02/08/2006	72.69	74.49	72.05	74.28
02/09/2006	73.29	77.56	73.29	77
02/10/2006	76.42	77.58	75.22	76.8
02/13/2006	77.43	77.58	76.34	77.03
02/14/2006	77.03	77.03	76	76.27
02/15/2006	77.3	77.58	75.79	76.84
02/16/2006	77.36	77.58	75.74	77.57
02/17/2006	77.58	77.58	76.78	77.11
02/20/2006	77.12	77.58	76.61	76.94
02/21/2006	77.48	78.22	75.99	77.63
02/22/2006	78.27	82.38	78.11	81.6
02/23/2006	79.43	86.82	79.43	83
02/24/2006	82.39	84.31	81.84	83.49
02/27/2006	84.05	85.03	83.29	84.81
02/28/2006	84.76	85.25	83.14	83.37
03/01/2006	83.48	84.05	82.21	83.12
03/02/2006	83.07	84.51	82.82	83.09
03/03/2006	83.59	84.7	81.49	82.6
03/06/2006	83.12	83.54	82.91	83.36
03/07/2006	81.38	84.46	80.83	82.22
03/08/2006	83.54	83.54	80.17	81.52
03/09/2006	83.31	83.31	79.89	81.95
03/10/2006	80.35	83.22	80.35	81.88
03/13/2006	83.03	83.12	82.66	83.03
03/14/2006	82.7	84.05	82.2	83.89
03/15/2006	84.05	84.15	83.22	83.99
03/16/2006	84.88	84.88	83.73	84.38
03/17/2006	83.73	85.06	83.73	84.48
03/20/2006	84.5	84.51	82.46	84.5
03/21/2006	83.5	84.86	82.76	84.86
03/22/2006	83.5	85.78	83.5	85.73
03/23/2006	85.9	86.01	84.11	84.7
03/24/2006	85.2	87.14	85.2	86.75
03/27/2006	86.78	86.93	85.19	85.68
03/28/2006	84.02	85.99	82.44	85.2
03/29/2006	84.97	86.36	84.77	85.47
03/30/2006	85.8	86.36	85.8	86.36
03/31/2006	86.46	87.05	84.84	87
04/03/2006	83.56	89.5	83.56	87.35
04/04/2006	89.13	89.13	86.84	88.76
04/05/2006	88.76	90.05	88.21	89.22
04/06/2006	89.31	89.77	88.45	89.12
04/07/2006	88.2	89.99	85.9	86.88
04/10/2006	88.48	89.1	86.39	87.79
04/11/2006	89.12	89.12	84.97	86.56
04/12/2006	88.15	88.15	85.2	86.27
04/13/2006	86.67	86.81	85.4	85.72
04/18/2006	86.58	87.63	84	86.85
04/19/2006	87	89.22	86.43	88.41
04/20/2006	87.66	89.5	87.56	89.05
04/21/2006	88.83	89.87	87.34	89.43
04/24/2006	87.94	89.38	87.04	87.97
04/25/2006	88.11	89.64	87.97	88.23
04/26/2006	89.45	90.51	87.84	89.86
04/27/2006	88.36	90.98	87.75	88.76
04/28/2006	90.28	90.35	85.89	89.59
05/02/2006	87.85	90.4	87.75	89.13
05/03/2006	89.13	92.67	87.6	88.81
05/04/2006	89.04	90.7	88.2	90.47
05/05/2006	90.69	91.8	88.81	91.62
05/08/2006	90.51	96.11	89.84	95.71
05/09/2006	96.06	96.06	93.28	93.63
05/10/2006	94.96	94.96	93.5	94.03
05/11/2006	93.28	94.21	92	92.59
05/12/2006	92.55	92.55	89.32	89.32
05/15/2006	88.88	89.33	83.68	85.49
05/16/2006	84.86	85.43	81.28	84.54
05/17/2006	84.56	85.36	80.85	80.91
05/18/2006	80.08	88.94	75.09	78.97
05/19/2006	80.82	84.04	79.86	82.73
05/22/2006	82.59	82.6	77.68	78.57
05/23/2006	79.36	88.81	78.73	82.89
05/24/2006	81.74	84.56	78.51	80.11
05/25/2006	80.76	81.93	80.17	81.03
05/26/2006	82.37	84.83	80.35	83.09
05/29/2006	84.14	84.97	81.46	84.34
05/30/2006	84.94	85.2	81.42	81.96
05/31/2006	80.46	85.9	79.25	85.3
06/01/2006	84.03	85.15	82.2	84.84
06/02/2006	84.97	87.41	83.17	84.57
06/05/2006	83.13	85.01	82.25	82.96
06/06/2006	81.74	81.82	78.97	79.62
06/07/2006	80.82	81.18	78.31	78.6
06/08/2006	77.41	78.69	74.63	74.93
06/09/2006	75.18	78.27	74.89	75.84
06/12/2006	75.74	76.47	75.19	75.34
06/13/2006	73.41	74.16	70.56	73.1
06/14/2006	73.88	74.98	72.45	73.3
06/15/2006	75.55	77.58	74.67	76.93
06/16/2006	78.41	78.41	74	75.9
06/19/2006	77.04	79.24	76.52	77.24
06/20/2006	78.97	78.97	76.38	78.65
06/21/2006	77.77	79.43	76.75	78.6
06/22/2006	79.42	80.07	77.58	78.45
06/23/2006	79.34	80.68	78.13	78.88
06/26/2006	78.69	81.59	78.69	79.8
06/27/2006	80.35	80.35	79.11	79.67
06/28/2006	78.89	81.26	78.89	79.85
06/29/2006	79.25	81.86	79.25	81.36
06/30/2006	83.86	83.86	80.44	81.28
07/03/2006	81.22	82.66	80.72	81.09
07/04/2006	81.09	82.57	81.09	82.03
07/05/2006	81.1	82.57	79.89	80.11
07/06/2006	81.26	82.57	80.48	82.2
07/07/2006	82.43	82.43	81.23	82.12
07/10/2006	81.32	82.32	80.54	82.02
07/11/2006	80.91	83.22	80.15	81.37
07/12/2006	80.68	82.02	79.82	81.6
07/13/2006	80.86	81.28	79.91	81.28
07/14/2006	80.69	81.62	79.45	79.86
07/17/2006	79.38	81.46	79.17	79.81
07/18/2006	79.17	81.28	79.17	79.69
07/19/2006	81.27	81.6	79.98	81.6
07/20/2006	81.74	82.05	80.04	81.28
07/21/2006	80.43	81.37	79.8	81.02
07/24/2006	80.93	82.06	80.31	82.06
07/25/2006	82.2	82.8	80.51	81.55
07/26/2006	82.3	82.7	80.82	81.7
07/27/2006	82.36	88.57	82.36	87.22
07/28/2006	86.51	89.04	86.51	88.67
07/31/2006	88.66	92.29	87.46	89.92
08/01/2006	90.14	93.59	88.48	88.99
08/02/2006	90.05	90.51	87.74	89.87
08/03/2006	89.5	91.37	88.12	88.67
08/04/2006	90	91.35	88.67	90.27
08/07/2006	89.34	89.68	87.1	88.56
08/08/2006	89.54	90.51	89.03	89.79
08/09/2006	89.79	90.6	88.48	90.47
08/10/2006	89.54	89.61	87.7	89.13
08/11/2006	89.59	90.05	88.2	88.67
08/14/2006	89.89	90.88	89.89	90.01
08/15/2006	90.51	90.8	89.77	90.35
08/16/2006	90.51	91.85	90.08	91.21
08/17/2006	91.35	92.08	91.14	91.81
08/18/2006	91.44	92.36	90.61	91.32
08/21/2006	92.26	92.73	91.1	91.66
08/22/2006	92.51	92.51	90.33	91.41
08/23/2006	92.35	92.35	90.91	91.11
08/24/2006	90.38	92.27	88.99	90.05
08/25/2006	89.57	89.96	87.56	89.5
08/28/2006	89.13	89.57	88.4	89.5
08/29/2006	88.15	88.85	87.78	88.85
08/30/2006	88.84	89.58	88.2	89.58
08/31/2006	89.41	90.29	89.25	90.05
09/01/2006	89.91	92.8	89.88	91.1
09/04/2006	91.11	91.9	90.68	91.07
09/05/2006	91.44	91.49	90.82	90.98
09/06/2006	91.4	92.27	90.99	91.16
09/07/2006	92.04	92.04	90.46	90.96
09/08/2006	91.77	92.17	90.98	91.58
09/11/2006	91.84	91.84	89.57	90.11
09/12/2006	90.47	92.16	90.18	92.1
09/13/2006	91.35	92.82	91.35	92.81
09/14/2006	91.87	92.82	91.51	91.53
09/15/2006	91.59	92.82	91.16	91.93
09/18/2006	92.35	92.36	90.98	92.19
09/19/2006	91.54	92.36	89.04	90.23
09/20/2006	89.7	92.27	89.7	91.67
09/21/2006	92.12	92.73	91.69	92.36
09/22/2006	91.6	91.85	90.15	90.81
09/25/2006	92.27	92.73	91.28	91.92
09/26/2006	91.78	95.96	91.26	94.67
09/27/2006	94.67	95.13	93.84	94.93
09/28/2006	94.93	95.13	93.64	93.96
09/29/2006	93.47	95.79	93.28	95.04
10/02/2006	95.12	95.13	93.58	94.87
10/03/2006	93.48	94.21	91.81	92.23
10/04/2006	93.11	95.1	92.26	92.72
10/05/2006	94.08	95.08	93	95.08
10/06/2006	93.64	95.7	92.96	95.7
10/09/2006	94.26	95.04	92.36	94.21
10/10/2006	94.38	95.87	94.38	94.77
10/11/2006	95.13	95.81	94.21	94.95
10/12/2006	94.39	95.96	94.39	95.47
10/13/2006	96.06	96.79	95.63	96.37
10/16/2006	96.79	96.79	95.13	96.72
10/17/2006	96.15	96.78	91.2	93.64
10/18/2006	94.26	96.06	93.63	95
10/19/2006	95	95.96	94.76	95.43
10/20/2006	95.06	96.05	95.06	95.47
10/23/2006	96.15	96.15	95.14	95.62
10/24/2006	95.59	96.84	95.36	95.7
10/25/2006	95.69	96.84	95.69	96.84
10/26/2006	96.51	96.84	95.5	96.84
10/27/2006	96.83	96.83	96.06	96.24
10/30/2006	95.6	96.4	95.6	95.78
10/31/2006	95.5	98.73	95.5	96.98
11/01/2006	98.46	98.92	96.7	97.9
11/02/2006	97.89	97.89	95.78	96.24
11/03/2006	97.49	97.9	96.14	97.81
11/06/2006	97.89	98.27	96.89	98
11/07/2006	97.9	97.9	96.98	97.71
11/08/2006	97.07	97.89	96.79	96.79
11/09/2006	97.86	97.86	96.8	97.44
11/10/2006	96.8	97.87	96.79	97.85
11/13/2006	96.15	98.36	95.69	98.36
11/14/2006	97.95	99.47	97.74	97.74
11/15/2006	99.2	99.29	98.15	99.29
11/16/2006	98.39	98.83	98.04	98.76
11/17/2006	98.6	99.29	98.13	98.26
11/20/2006	98.82	98.82	96.75	97.9
11/21/2006	99.15	99.15	98	98.27
11/22/2006	99.19	99.45	98.02	99.45
11/23/2006	99.19	99.84	98.28	98.64
11/24/2006	98.83	99.2	96.98	98.15
11/27/2006	99.2	99.7	97.53	98.24
11/28/2006	98.81	98.84	97.3	97.73
11/29/2006	97.82	99.2	97.26	99.14
11/30/2006	99.2	99.2	97.26	97.95
12/01/2006	98	99.2	96.98	97.9
12/04/2006	97.27	98.72	97.27	98.36
12/05/2006	98.82	99.1	97.31	97.53
12/06/2006	98.13	99.1	97.72	99.1
12/07/2006	98.12	99.1	97.87	99.1
12/08/2006	98.01	99.66	97.73	98.83
12/11/2006	99.46	99.93	98.8	98.85
12/12/2006	99.69	100.53	98.81	100.29
12/13/2006	100.48	100.53	99.16	100.17
12/14/2006	100.48	100.53	99.33	100.53
12/15/2006	99.77	103.35	99.77	102.43
12/18/2006	102.58	104.43	102.3	103.69
12/19/2006	103.45	103.45	102.16	102.55
12/20/2006	103.11	104.33	101.72	104.23
12/21/2006	104.22	104.22	101.23	103.95
12/22/2006	103.81	103.81	101.53	101.86
12/27/2006	103.17	104.31	101.62	103.44
12/28/2006	104.17	104.17	101.78	103.52
12/29/2006	103.44	104.14	102.07	102.46

Menu

Create your free account now!

HEI.DE: HeidelbergCement AG Historical Data

2006 Historical Chart

Average

Low

High