HEI.DE: HeidelbergCement AG Historical Data

2007 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 102.2293

CLOSE 102.1702

Low

LOW 91.77

High

HIGH 112.03

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	103.99	104.18	102.19	104.18
01/03/2007	104.37	104.37	102.53	103.59
01/04/2007	102.06	103.91	101.23	102.57
01/05/2007	104.17	104.18	101.88	102.54
01/08/2007	103.19	103.72	101.96	102.8
01/09/2007	101.88	104.37	101.88	102.98
01/10/2007	102.35	102.44	99.93	101.75
01/11/2007	102.42	103.63	101.34	102.52
01/12/2007	103.44	104.13	101.99	102.98
01/15/2007	103.81	103.86	102.53	103.08
01/16/2007	103.24	103.86	102.71	103.44
01/17/2007	103.85	104	102.72	104
01/18/2007	104.04	104.09	102.72	103.83
01/19/2007	103.44	104.02	102.79	103.86
01/22/2007	103.8	105.06	102.8	103.04
01/23/2007	104.37	104.55	102.81	103.27
01/24/2007	103.32	104.31	101.61	104.26
01/25/2007	104.37	105.5	103.91	104.37
01/26/2007	103.54	104.6	102.98	103.15
01/29/2007	103.92	103.92	103.26	103.58
01/30/2007	103.63	104.18	103.17	103.55
01/31/2007	104	104.92	103.76	104.12
02/01/2007	102.71	104.22	102.71	103.64
02/02/2007	103.64	104.82	103.64	103.96
02/05/2007	103.91	104.25	103.17	104
02/06/2007	104.33	104.54	103.68	103.92
02/07/2007	104.46	104.55	103.81	104.48
02/08/2007	104.52	104.52	103.45	103.72
02/09/2007	103.69	104.28	102.7	102.97
02/12/2007	102.71	103.44	101.83	102.77
02/13/2007	102.77	103.85	102.77	102.9
02/14/2007	103.66	104.37	102.59	103.2
02/15/2007	103.26	104.22	102.64	103.91
02/16/2007	103.18	104.37	103.18	103.54
02/19/2007	103.54	104.46	103.54	104.01
02/20/2007	104.83	107.32	104.28	107.04
02/21/2007	108.06	109.84	104.92	105.42
02/22/2007	105.98	108.28	105.42	105.43
02/23/2007	106.14	107.38	105.38	105.69
02/26/2007	105.55	107.13	104.92	106
02/27/2007	105.28	105.28	102.34	102.34
02/28/2007	99.93	103.26	99.38	101.43
03/01/2007	101.43	104.26	96.99	100.86
03/02/2007	101.62	102.51	98.97	100.3
03/05/2007	97.53	100.29	97.53	99.75
03/06/2007	99.75	100.53	98.85	99.47
03/07/2007	99.98	102.01	99.98	101.6
03/08/2007	101.6	102.34	100.48	100.67
03/09/2007	100.72	102.98	100.12	102.12
03/12/2007	102.98	102.98	101.18	101.6
03/13/2007	102.11	102.89	100.77	100.77
03/14/2007	97.9	100.17	97.53	98.37
03/15/2007	98.37	101.68	97.44	98.58
03/16/2007	98	100.44	97.47	99.98
03/19/2007	100.49	101.58	99.39	101.58
03/20/2007	100.67	102.98	99.31	102.98
03/21/2007	102.44	103.31	100.68	102.71
03/22/2007	105.48	105.48	102.35	102.71
03/23/2007	102.71	102.95	100.87	102.95
03/26/2007	102.89	102.89	100.89	102.33
03/27/2007	102.84	102.89	102.17	102.59
03/28/2007	101.66	102.89	101.21	101.97
03/29/2007	101.66	103.35	101.6	102.8
03/30/2007	101.88	103.36	101.23	102.06
04/02/2007	102.06	103.26	101.23	102.68
04/03/2007	102.77	103.92	102.52	103.92
04/04/2007	102.53	104.6	101.85	104.01
04/05/2007	104.27	107.4	103.32	105.45
04/10/2007	106.58	107.33	105.07	107.33
04/11/2007	107.33	108.52	106.6	106.98
04/12/2007	107.97	108.36	106.19	108.34
04/13/2007	108.43	110.11	107.61	110.11
04/16/2007	110.11	112.03	109.2	109.81
04/17/2007	109.62	110.6	107.67	109.8
04/18/2007	109.36	110.21	107.68	108.39
04/19/2007	107.21	108.61	105.37	108.23
04/20/2007	108.79	110.12	107.02	109.9
04/23/2007	106.5	110.32	106.41	109.25
04/24/2007	108.55	108.84	104.63	107.73
04/25/2007	108.89	109.67	106.45	108.02
04/26/2007	108.1	109.37	107.54	107.91
04/27/2007	106.99	109.45	106.99	108.92
04/30/2007	108.21	109.32	106.71	109.03
05/02/2007	109.91	109.91	106.22	108.63
05/03/2007	109.45	110.46	106.96	109.91
05/04/2007	110.74	110.74	108.85	109.98
05/07/2007	110.79	110.79	108.99	109.72
05/08/2007	110.09	110.09	107.39	109.06
05/09/2007	108.29	110.79	108.29	110.79
05/10/2007	109.63	109.91	107.39	107.81
05/11/2007	106.89	109.3	105.55	108.13
05/14/2007	109.45	109.81	108.16	108.75
05/15/2007	107.82	109.75	106.4	107.84
05/16/2007	107.29	108.99	106.46	108.06
05/17/2007	108.62	110.44	108.06	108.29
05/18/2007	109.48	110.44	108.35	109.72
05/21/2007	109.82	111.76	108.89	109.33
05/22/2007	110.29	110.3	109.08	109.22
05/23/2007	109.91	111.02	109.91	110.37
05/24/2007	110.19	110.8	109.54	110.38
05/25/2007	110.28	110.79	108.71	109.18
05/29/2007	108.62	110.08	108.62	109.51
05/30/2007	109.36	109.36	106.22	108.92
05/31/2007	109.49	110.38	108.17	110.32
06/01/2007	110.26	110.81	108.99	109.68
06/04/2007	109.54	110.79	108.79	110.79
06/05/2007	110.83	110.83	108.48	110.19
06/06/2007	109.82	110.64	106.47	107.8
06/07/2007	108.34	108.34	103.49	104.27
06/08/2007	104.27	107.03	102.29	103.73
06/11/2007	106.54	106.68	103.73	106.68
06/12/2007	105.61	105.75	103.55	103.79
06/13/2007	103.44	105.75	101.6	105.52
06/14/2007	106.21	107.03	104.61	105.79
06/15/2007	106.77	107.54	104.87	107.54
06/18/2007	106.66	108.06	105.16	106.22
06/19/2007	107.96	107.96	104.88	106.29
06/20/2007	107.18	107.21	105.62	106.17
06/21/2007	104.79	105.29	102.34	103.51
06/22/2007	103.44	105.71	103.18	104.01
06/25/2007	102.62	105.48	102.06	103.01
06/26/2007	102.11	103.09	101.6	102.97
06/27/2007	102.56	102.56	100.48	100.53
06/28/2007	101.6	104.13	100.86	102.74
06/29/2007	103.4	104.63	101.71	104.16
07/02/2007	104.42	104.42	102.95	103.84
07/03/2007	104.18	104.96	103.56	103.69
07/04/2007	105.14	105.15	103.61	104.37
07/05/2007	103.44	104.83	102.98	103.77
07/06/2007	103.77	104.72	102.87	104.1
07/09/2007	103.56	105.05	103.32	103.53
07/10/2007	105.2	105.2	102.14	102.4
07/11/2007	101.6	103.01	101.23	102.21
07/12/2007	102.03	103.89	102.03	103.27
07/13/2007	103.56	103.94	102.06	102.06
07/16/2007	102.97	103.27	102.06	102.65
07/17/2007	102.54	102.54	101.57	101.97
07/18/2007	101.61	101.97	100.32	100.5
07/19/2007	100.95	102.43	100.3	100.69
07/20/2007	101.01	101.57	99.84	100.13
07/23/2007	100.49	101.47	99.96	100.76
07/24/2007	99.84	100.93	99.39	99.82
07/25/2007	98.9	100.03	96.63	96.79
07/26/2007	96.91	98.33	95.57	95.59
07/27/2007	93.25	97.9	91.77	96.54
07/30/2007	96.18	98.83	96.04	98
07/31/2007	97.9	101.1	96.89	99.99
08/01/2007	98.6	99.91	96.54	98.67
08/02/2007	98.36	101.78	98.36	100.02
08/03/2007	100.52	100.74	97.72	99.04
08/06/2007	99.09	99.61	94.96	95.48
08/07/2007	96.7	98.32	95.84	97.16
08/08/2007	97.79	98.83	96.06	98.31
08/09/2007	98.42	98.46	96.24	97.22
08/10/2007	96.52	97.33	94.95	95.34
08/13/2007	96.77	97.3	95.63	96.63
08/14/2007	96.06	98.65	95.3	97.25
08/15/2007	97.11	97.11	95.73	96.27
08/16/2007	96.24	96.24	94.59	95.21
08/17/2007	94.95	97.39	94.3	94.86
08/20/2007	96.29	97.05	94.62	95.33
08/21/2007	95.1	96.42	94.21	96.34
08/22/2007	96.84	97.99	96.77	97.06
08/23/2007	97.9	99.02	96.79	96.98
08/24/2007	96.16	99.74	96.16	97.6
08/27/2007	97.4	99.74	97.07	97.69
08/28/2007	97.08	98.03	96.78	97.45
08/29/2007	96.53	99.2	96.15	98.78
08/30/2007	98.64	99.81	97.07	99.06
08/31/2007	99.57	101.6	97.92	101.6
09/03/2007	101.51	101.51	99.38	100.75
09/04/2007	100.22	100.33	98.82	99.2
09/05/2007	98.3	99.67	97.9	98.03
09/06/2007	97.9	99.57	97.54	97.97
09/07/2007	98.68	99.25	97.03	97.15
09/10/2007	97.03	97.53	94.85	94.85
09/11/2007	97.06	98.59	94.85	96.29
09/12/2007	95.65	97.44	94.22	95.65
09/13/2007	94.73	97.39	94.26	95.83
09/14/2007	95.95	96.68	93.35	93.81
09/17/2007	93.52	95.22	92.53	94.92
09/18/2007	95.12	96.06	93.53	95.44
09/19/2007	97.34	98.64	96.35	97.15
09/20/2007	97.15	97.9	95.78	96.89
09/21/2007	98.36	98.36	95.5	95.81
09/24/2007	95.24	97.07	94.98	95.39
09/25/2007	95.13	95.79	93.5	94.39
09/26/2007	94.21	96.97	94.21	94.76
09/27/2007	95.22	97.89	95.06	95.32
09/28/2007	96.24	96.24	94.85	95.62
10/01/2007	94.95	96.1	94.3	94.97
10/02/2007	97.9	98.36	96.6	97.12
10/03/2007	97.81	97.81	96.37	97.01
10/04/2007	97.41	97.41	96.28	96.65
10/05/2007	96.98	97.56	96.61	96.98
10/08/2007	96.06	97.16	96.06	96.52
10/09/2007	96.52	98.36	96.35	98.02
10/10/2007	98.18	98.83	97.1	97.89
10/11/2007	96.97	98.78	96.97	98.55
10/12/2007	97.9	99.08	96.63	99.03
10/15/2007	99.12	102.52	98.12	101.45
10/16/2007	100.06	101.41	96.98	97.36
10/17/2007	98.36	99.45	96.99	98.45
10/18/2007	98.36	99.91	96.79	98
10/19/2007	97.9	99.25	97.09	97.57
10/22/2007	96.52	97.87	95.81	96.06
10/23/2007	96.06	98.32	96.06	97.38
10/24/2007	98.11	98.57	95.96	97.34
10/25/2007	98.64	101.14	97.71	101.04
10/26/2007	101.32	102.03	100.42	101.95
10/29/2007	102.2	102.71	101.02	101.5
10/30/2007	100.68	101.59	99.76	101.01
10/31/2007	101.55	102.33	100.51	101.76
11/01/2007	101.45	102.52	99.47	100.17
11/02/2007	99.29	100.95	98.6	98.67
11/05/2007	98.76	100.95	98.46	99.9
11/06/2007	99.75	102.07	99.75	101.4
11/07/2007	101.69	102.72	98.92	98.92
11/08/2007	98.27	99.73	98.09	99.13
11/09/2007	100.12	100.71	97.26	99.16
11/12/2007	99.65	100.2	98.35	99.36
11/13/2007	99.36	100.58	97.98	100.01
11/14/2007	101.5	109.47	100.34	105.39
11/15/2007	105.29	106.47	101.5	104.4
11/16/2007	103.35	108.6	102.38	106.52
11/19/2007	106.87	108.05	101.42	103.57
11/20/2007	104.74	108.99	103.92	108.11
11/21/2007	106.24	106.24	102.57	103.18
11/22/2007	104.17	104.74	98.87	99.7
11/23/2007	99.65	107.88	98.87	106.63
11/26/2007	107.88	108.29	103.18	103.89
11/27/2007	104.38	105.86	102.95	105.48
11/28/2007	106.36	106.36	102.55	103.31
11/29/2007	103.52	106.68	102.52	103.61
11/30/2007	103.35	105.64	101.69	103.17
12/03/2007	104.82	104.82	101.15	102.52
12/04/2007	102.75	104.28	101.14	102.52
12/05/2007	103.64	103.64	101.41	103.44
12/06/2007	103.44	103.63	100.57	102.69
12/07/2007	103.44	103.44	101.62	102.4
12/10/2007	101.41	104.55	101.41	104.37
12/11/2007	103.99	105.11	101.26	103.66
12/12/2007	102.49	104.71	100.86	102.98
12/13/2007	101.79	102.51	98.59	99.84
12/14/2007	100.19	101.14	98.92	99.79
12/17/2007	98.4	98.55	96.32	97.46
12/18/2007	96.54	97.87	95.17	96.5
12/19/2007	95.78	97.43	93.1	94.02
12/20/2007	95.13	96.24	94.61	95.23
12/21/2007	96.06	99.15	95.5	98.2
12/27/2007	98.84	98.96	95.88	97.13
12/28/2007	96.53	98.36	96.53	97.9

Menu

Create your free account now!

HEI.DE: HeidelbergCement AG Historical Data

2007 Historical Chart

Average

Low

High