HEI.DE: HeidelbergCement AG Historical Data

2008 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 77.7701

CLOSE 77.4181

Low

LOW 24.43

High

HIGH 106.65

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	96.46	98.33	95.06	95.58
01/03/2008	95.13	96.18	93.87	93.92
01/04/2008	94.64	95.36	90.98	92.17
01/07/2008	91.12	92.19	86.64	87.73
01/08/2008	87.74	87.74	85.83	86.82
01/09/2008	85.91	86.81	84.96	85.53
01/10/2008	85.62	87.56	83.17	84.84
01/11/2008	85.52	87.9	84.25	87.61
01/14/2008	87.75	89.58	86.83	89.45
01/15/2008	88.69	89.41	87.12	88.56
01/16/2008	86.92	90.14	86.91	89.14
01/17/2008	90.48	90.96	87.74	89.32
01/18/2008	90.04	92.9	89.41	91.07
01/21/2008	89.17	90.05	87.56	88.08
01/22/2008	84.97	94.66	84.23	92.36
01/23/2008	92.36	93.32	89.13	91.06
01/24/2008	93.28	102.78	93.28	96.62
01/25/2008	99.19	100.03	95.66	96.21
01/28/2008	93.93	95.59	92.82	94.89
01/29/2008	95.51	97.16	94.85	96.06
01/30/2008	96.06	96.61	93.75	94.18
01/31/2008	92.36	94.89	90.99	92.67
02/01/2008	92.36	96.79	91.44	95.9
02/04/2008	97.44	98.18	95.87	97.1
02/05/2008	98.57	100.28	92.58	92.8
02/06/2008	91.71	93.64	90.74	91.65
02/07/2008	92.1	92.18	89.22	90.31
02/08/2008	91.88	92.82	90.54	90.88
02/11/2008	90.02	91.28	89.47	90.79
02/12/2008	92.19	94.62	91.02	94.06
02/13/2008	94.2	95.07	91.58	94.66
02/14/2008	96.05	96.82	93.76	94.53
02/15/2008	93.73	94.53	91.31	92.77
02/18/2008	93.4	95.78	93.33	95.06
02/19/2008	94.02	95.54	93.47	95.2
02/20/2008	94.39	95.87	93.44	94.79
02/21/2008	96.09	97.9	95.4	97.51
02/22/2008	96.21	97.9	95.88	96.58
02/25/2008	98.33	98.73	96.33	98.39
02/26/2008	98.5	99.45	96.93	97.87
02/27/2008	98.72	98.72	96.49	97.74
02/28/2008	97.72	99.75	97.7	98.72
02/29/2008	99.35	99.75	96.38	97.49
03/03/2008	95.42	96.84	94.07	96.37
03/04/2008	96.37	98.87	95.94	97.64
03/05/2008	99.6	103.63	99.11	101.95
03/06/2008	102.06	103.21	99.6	99.98
03/07/2008	99.19	99.28	97.63	98.79
03/10/2008	98.79	98.83	95.09	95.6
03/11/2008	96.5	99.37	95.32	98.96
03/12/2008	101.36	101.36	99.1	99.99
03/13/2008	98.43	99.94	97.81	99.67
03/14/2008	99.01	101.48	97.08	98.24
03/17/2008	95.29	99.75	95.29	95.66
03/18/2008	97.89	99.08	95.85	98.05
03/19/2008	98.83	98.83	94.93	97.16
03/20/2008	95.33	104.87	95.33	101.26
03/25/2008	104.28	106.65	103.88	104.13
03/26/2008	103.53	104.92	102.93	103.76
03/27/2008	101.89	103.65	100.28	100.76
03/28/2008	102.42	102.52	100.4	101.55
03/31/2008	101.55	102.13	100.21	100.74
04/01/2008	100.76	102.2	100.66	101.75
04/02/2008	100.76	102.06	100.09	102.04
04/03/2008	102.52	102.61	99.5	100.67
04/04/2008	100.67	101.58	100.03	101.14
04/07/2008	102.15	102.8	100.8	101.99
04/08/2008	101.83	102.35	100.01	100.58
04/09/2008	100.58	101.43	99.92	100.61
04/10/2008	101.18	103	99.35	101.71
04/11/2008	102.24	102.24	98	100.23
04/14/2008	98.92	99.2	98.1	98.83
04/15/2008	99.82	100.63	98.09	100.17
04/16/2008	100.31	100.86	100.03	100.77
04/17/2008	100.76	101.13	99.08	99.54
04/18/2008	100.52	100.86	98.83	100.67
04/21/2008	100.67	101.32	98.75	99.45
04/22/2008	98.54	100.39	97.9	98.69
04/23/2008	98.24	100.43	98.09	100.3
04/24/2008	100.29	100.53	99.43	100.16
04/25/2008	100.94	100.94	99.01	99.43
04/28/2008	100.39	101.32	100.02	100.48
04/29/2008	100.24	101.05	97.52	97.96
04/30/2008	98.82	100.62	98.28	99.79
05/02/2008	101.44	102.9	100.21	101.76
05/05/2008	101.76	102.34	100.65	101.6
05/06/2008	101.21	102.63	100.69	101.58
05/07/2008	102.59	104.93	101.83	104.37
05/08/2008	101.62	104.14	101.52	103.4
05/09/2008	103.8	103.8	100.26	101.56
05/12/2008	102.47	102.72	100.69	101.87
05/13/2008	103.19	103.19	100.99	101.62
05/14/2008	102.44	102.71	100.55	101.32
05/15/2008	101.26	103.11	100.57	102.44
05/16/2008	102.44	104.44	100.18	101.78
05/19/2008	101.7	103.61	101.7	103.08
05/20/2008	102.11	102.91	100.52	100.7
05/21/2008	101.58	101.58	99.57	99.89
05/22/2008	99.88	99.89	97.63	99.12
05/23/2008	99.12	100.11	98.63	98.63
05/26/2008	99.2	101.44	97.74	100.72
05/27/2008	101.68	101.91	100.41	101.06
05/28/2008	100.93	103.82	100.34	101.17
05/29/2008	103.44	103.44	99.81	100.6
05/30/2008	100.67	102.08	100.3	101.74
06/02/2008	101.74	102.24	99.54	99.98
06/03/2008	100.13	100.13	97.91	99.29
06/04/2008	99.57	99.57	96.15	98.45
06/05/2008	98.83	98.95	96.7	97.29
06/06/2008	98.73	98.73	93.52	93.65
06/09/2008	93.61	93.61	90.73	91.2
06/10/2008	90.82	91.75	88.67	90.72
06/11/2008	90.35	91.76	87.88	89.08
06/12/2008	88.73	89.05	87.6	88.46
06/13/2008	88.46	88.7	86.89	88.63
06/16/2008	88.64	89.24	87.51	88.52
06/17/2008	89.05	89.59	88.81	89.24
06/18/2008	89.04	89.04	86.23	86.77
06/19/2008	86.36	87.53	85.15	86.44
06/20/2008	86.85	87.43	84.3	86.33
06/23/2008	86.4	86.5	84.84	85.43
06/24/2008	85.96	86.32	84.51	86.1
06/25/2008	86.52	87.41	85.32	86.82
06/26/2008	86.75	87.87	85.31	85.66
06/27/2008	85.73	85.73	83.47	84.46
06/30/2008	84.94	85.6	83.19	85.13
07/01/2008	85.16	85.16	80.95	81.77
07/02/2008	82.37	82.37	77.49	78.28
07/03/2008	79.63	79.63	76.33	78.65
07/04/2008	79.04	79.04	77.48	78.14
07/07/2008	78.29	78.74	77.03	77.57
07/08/2008	75.84	76.66	75.3	75.87
07/09/2008	76.32	77.42	75.84	76.38
07/10/2008	75.66	76.56	71.63	72.97
07/11/2008	72.62	73.85	71.53	71.81
07/14/2008	71.81	72.52	70.49	70.58
07/15/2008	69.54	69.94	67.75	68.81
07/16/2008	68.83	70.25	66	68.8
07/17/2008	69.55	73.88	69.27	72.04
07/18/2008	71.11	76.01	70.94	73.2
07/21/2008	74.08	75.65	72.81	73.38
07/22/2008	70.96	73.97	70.96	73.62
07/23/2008	74.3	74.8	72.7	73.74
07/24/2008	73.95	74.02	70.15	70.37
07/25/2008	69.27	70.55	68.9	70.28
07/28/2008	70.59	71.44	69.93	70.16
07/29/2008	69.98	70.43	68.71	69.58
07/30/2008	70.39	71.87	69.73	70.47
07/31/2008	70.48	71.5	68.88	70.8
08/01/2008	70.61	70.61	67.33	67.79
08/04/2008	68.12	68.73	67.15	67.33
08/05/2008	67.42	68.03	64.13	67.33
08/06/2008	68.39	72.74	67.74	72.24
08/07/2008	71.98	72.24	70.73	71.8
08/08/2008	70.67	72.79	70.54	71.53
08/11/2008	71.12	73.6	70.66	72.95
08/12/2008	73.08	74.61	71.5	73.09
08/13/2008	72.56	73.43	70.66	70.89
08/14/2008	71.45	72.1	69.49	70.56
08/15/2008	70.78	71.35	69.77	70.32
08/18/2008	70.22	70.97	69.46	69.98
08/19/2008	69.46	69.86	67.46	68.28
08/20/2008	68.42	69.18	67.99	68.44
08/21/2008	68.1	68.47	67.42	67.54
08/22/2008	68.18	70.31	68.15	70.12
08/25/2008	70.18	70.18	67.65	68.42
08/26/2008	67.83	70.19	67.83	69.67
08/27/2008	69.47	69.49	67.87	69.3
08/28/2008	69.22	70.47	68.78	70.32
08/29/2008	70.83	71.42	70.37	71.12
09/01/2008	70.99	70.99	69.86	70.48
09/02/2008	70.52	71.86	69.95	71.72
09/03/2008	71.26	71.9	70.91	71.2
09/04/2008	71.55	71.55	69.82	69.82
09/05/2008	67.19	69.38	66.5	68.25
09/08/2008	70.91	71.25	69.57	70.22
09/09/2008	69.94	71.16	69.7	70.22
09/10/2008	70.04	71.3	68.83	70.03
09/11/2008	70.19	70.65	68.58	69.24
09/12/2008	69.27	69.63	68.21	68.91
09/15/2008	67.28	68.76	67.28	68.28
09/16/2008	67.28	70.46	67.21	69.82
09/17/2008	70.9	70.91	67.48	68.32
09/18/2008	68.58	70.18	68.23	68.39
09/19/2008	70.19	74.34	68	74.34
09/22/2008	73.26	74.57	73.03	73.76
09/23/2008	73.24	73.58	71.26	71.63
09/24/2008	72.04	72.77	71.45	72.01
09/25/2008	72.03	73.64	71.63	72.04
09/26/2008	71.13	71.63	70.25	70.7
09/29/2008	70.97	70.97	68.72	68.83
09/30/2008	68.16	70.66	68.16	68.87
10/01/2008	69.38	69.5	67.19	67.19
10/02/2008	67.41	68.34	67.13	67.19
10/03/2008	67.15	67.97	65.58	67.65
10/06/2008	65.13	67.14	63.35	67.14
10/07/2008	67.52	68.31	65.48	67.15
10/08/2008	66.96	69.11	65.31	67.13
10/09/2008	68.25	68.25	66.82	67.13
10/10/2008	66.5	67.1	64.05	67.1
10/13/2008	66.69	69.97	66.69	68.19
10/14/2008	69.72	69.72	67.3	68.12
10/15/2008	68.37	68.37	65.68	67.11
10/16/2008	64.84	64.85	60.04	62.58
10/17/2008	63.73	63.73	60.47	62.59
10/20/2008	64.19	64.28	62.47	63.28
10/21/2008	64.13	66.27	62.09	62.58
10/22/2008	62.48	62.81	57.37	60.03
10/23/2008	58.59	59.55	56.23	56.78
10/24/2008	54.31	54.59	50.16	53.76
10/27/2008	51.74	53.57	51.23	52.36
10/28/2008	54.27	59.11	52.65	57.97
10/29/2008	59.85	61.88	56.43	59.11
10/30/2008	61.11	61.11	54.04	54.75
10/31/2008	55.32	55.32	51.72	53.8
11/03/2008	56.33	56.33	53.51	54.72
11/04/2008	54.72	54.86	49.91	53.11
11/05/2008	53.95	58.19	52.12	54.49
11/06/2008	51.93	54.95	51.78	53.5
11/07/2008	53.35	53.52	50.71	52.09
11/10/2008	53.35	53.94	51.95	52.65
11/11/2008	52.07	52.25	48.58	49.27
11/12/2008	49.6	51.69	48.08	48.44
11/13/2008	47.88	48.95	45.25	45.96
11/14/2008	47.57	49.41	46.64	47.21
11/17/2008	46	46	35.71	36.85
11/18/2008	37.74	37.74	36.28	36.83
11/19/2008	36.74	37.55	35	35.37
11/20/2008	34.07	34.17	30	30.59
11/21/2008	31.59	31.59	28.45	30.94
11/24/2008	31.87	35.82	29.49	35.41
11/25/2008	35.37	37.3	34.75	36.27
11/26/2008	35.98	36.6	35.08	35.87
11/27/2008	36.19	36.77	34.91	36.09
11/28/2008	36.26	36.26	32.83	34.52
12/01/2008	34.76	34.76	32.33	33.24
12/02/2008	32.45	33.9	31.4	33.71
12/03/2008	33.82	33.82	29.66	29.79
12/04/2008	30.17	30.17	28.09	28.11
12/05/2008	28.23	28.38	24.51	24.94
12/08/2008	26.06	27.82	26.06	26.78
12/09/2008	26.42	27.88	26.42	26.97
12/10/2008	27.44	32.52	26.96	32.51
12/11/2008	32.46	33.07	29.56	29.68
12/12/2008	27.89	29.6	27.71	29.07
12/15/2008	29.77	30.55	27.26	27.91
12/16/2008	28.53	29.65	28.03	29.48
12/17/2008	30.29	30.38	26.54	27.71
12/18/2008	27.71	27.71	26.47	26.64
12/19/2008	26.66	28.03	24.48	24.76
12/22/2008	25.86	27.89	24.43	27.69
12/23/2008	27.88	29.45	27.14	28.31
12/29/2008	30.76	30.76	29.2	29.83
12/30/2008	31	31	29.05	29.28

Menu

Create your free account now!

HEI.DE: HeidelbergCement AG Historical Data

2008 Historical Chart

Average

Low

High