HEI.DE: HeidelbergCement AG Historical Data

2011 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 40.1744

CLOSE 40.0783

Low

LOW 23.92

High

HIGH 54

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	47.28	47.95	47.18	47.6
01/04/2011	47.53	48.02	46.94	47.24
01/05/2011	46.9	47	44.42	45.64
01/06/2011	45.64	46.15	45.35	45.51
01/07/2011	45.5	45.65	44.77	45.46
01/10/2011	45.5	45.67	44.65	45.53
01/11/2011	45.74	47.38	45.67	47.38
01/12/2011	47.5	49.11	47.48	48.99
01/13/2011	49.06	49.2	47.01	47.36
01/14/2011	47.79	48.88	47	47.6
01/17/2011	47.59	47.9	46.86	47.26
01/18/2011	47.66	48.25	47.4	48.1
01/19/2011	48.37	49.1	48.12	48.45
01/20/2011	48.2	48.46	46.65	47.65
01/21/2011	47.99	48.32	47.04	47.64
01/24/2011	47.9	48.05	46.91	47.62
01/25/2011	47.7	48.17	47.38	47.51
01/26/2011	47.6	48.56	47.5	48.38
01/27/2011	48.7	49.31	48.37	49.03
01/28/2011	49.01	49.2	48.1	48.13
01/31/2011	48.08	48.15	47.33	47.73
02/01/2011	47.77	48.11	47.1	47.7
02/02/2011	47.7	48.1	46.3	46.6
02/03/2011	46.7	46.77	45.65	46.56
02/04/2011	46.72	47.99	46.72	47.99
02/07/2011	48.15	48.44	47.28	47.89
02/08/2011	47.75	48.9	47.5	48.38
02/09/2011	48.45	49.39	48.3	48.43
02/10/2011	47.4	49.68	47.08	49.08
02/11/2011	48.73	49.74	48.72	49.55
02/14/2011	49.75	50.27	49.6	49.77
02/15/2011	49.83	50.12	49.52	49.72
02/16/2011	49.96	51.04	49.69	50.91
02/17/2011	50.87	51.68	50.36	51.26
02/18/2011	51.35	52.6	50.76	52.6
02/21/2011	52.6	54	52.36	52.44
02/22/2011	52.15	52.69	51.16	52.58
02/23/2011	52.58	52.76	51.36	51.55
02/24/2011	50.64	51.19	49.58	49.68
02/25/2011	49.93	50.77	49.21	50.76
02/28/2011	50.6	51.22	50.03	50.73
03/01/2011	51.22	51.89	50.26	50.36
03/02/2011	50.01	50.42	49.33	50.31
03/03/2011	50.48	51.3	49.94	50.87
03/04/2011	50.95	51.49	49.94	49.95
03/07/2011	49.81	51.29	49.4	50.51
03/08/2011	50.75	51.29	49.72	50.78
03/09/2011	50.97	50.99	49.31	49.34
03/10/2011	48.9	49.55	48.06	48.46
03/11/2011	48	48	46.96	47
03/14/2011	46.33	47.34	46.16	46.94
03/15/2011	45.9	46.79	44.49	46.41
03/16/2011	46.79	47.16	44.5	44.75
03/17/2011	45.05	46.89	44.82	46.86
03/18/2011	47.13	47.73	46.39	47.57
03/21/2011	47.64	48.46	47.45	48
03/22/2011	47.9	48.24	46.97	47.04
03/23/2011	46.9	47.55	46.76	47.26
03/24/2011	47.18	49	47.08	48.99
03/25/2011	49.29	50.28	48.99	49.91
03/28/2011	49.9	50.15	49.18	49.82
03/29/2011	49.9	50.07	48.87	49.56
03/30/2011	50.31	50.44	49.75	49.99
03/31/2011	50.11	50.39	49.29	49.29
04/01/2011	49.59	50.26	49.06	50
04/04/2011	50.07	50.58	49.8	50.26
04/05/2011	50.44	50.44	49.84	50.14
04/06/2011	50.45	50.53	49.9	50.07
04/07/2011	50.15	50.37	49.65	49.7
04/08/2011	50	50.37	49.65	50.13
04/11/2011	50.3	50.54	49.54	49.76
04/12/2011	49.54	49.61	48.29	48.44
04/13/2011	49.19	50.66	49.02	50.39
04/14/2011	50.35	50.74	49.76	49.92
04/15/2011	49.87	50.51	49.76	50.49
04/18/2011	50.57	50.6	48.47	49.14
04/19/2011	49.34	49.78	48.88	49.39
04/20/2011	49.95	51.4	49.94	51.14
04/21/2011	51.65	52.18	51.26	51.84
04/26/2011	51.7	51.9	51.31	51.5
04/27/2011	51.83	51.96	50.87	51.4
04/28/2011	51.75	51.87	51.12	51.48
04/29/2011	51.51	51.8	51.13	51.63
05/02/2011	52	52.81	51.82	52.02
05/03/2011	51.93	52.4	50.94	51.63
05/04/2011	50.75	51.31	50.27	50.35
05/05/2011	51	51.3	48.76	49.07
05/06/2011	48.86	49.8	48.25	49.52
05/09/2011	49.19	49.84	48.11	48.21
05/10/2011	48.33	49.25	48.25	49.06
05/11/2011	49.26	49.56	48.55	48.6
05/12/2011	48.2	48.4	47.71	48.23
05/13/2011	48.33	49.36	48.29	49.2
05/16/2011	48.95	48.95	48	48.53
05/17/2011	48.45	48.9	47.79	47.9
05/18/2011	48.32	48.4	47.21	47.69
05/19/2011	48.05	49.11	47.71	49.01
05/20/2011	49.3	49.65	48.29	48.57
05/23/2011	48	48.19	47.15	47.36
05/24/2011	47.36	47.97	47.22	47.58
05/25/2011	47.26	47.47	46.81	47.31
05/26/2011	47.6	47.69	46.74	47.21
05/27/2011	47.61	48.01	47.27	47.66
05/30/2011	47.78	47.99	46.92	46.99
05/31/2011	47.24	48.36	47.17	48.33
06/01/2011	48.58	48.72	47.68	47.86
06/02/2011	47.25	47.76	47.06	47.25
06/03/2011	47.21	47.44	46.51	47.06
06/06/2011	46.88	47.26	46.71	46.75
06/07/2011	46.65	47.3	46.13	46.31
06/08/2011	46.25	46.34	45.4	46
06/09/2011	45.81	46.5	45.59	46.45
06/10/2011	46.18	46.49	45.4	45.5
06/13/2011	45.5	46.17	45.35	45.67
06/14/2011	46.12	47.14	46.12	46.98
06/15/2011	46.86	47.12	46.03	46.03
06/16/2011	45.9	46.12	45.4	46.04
06/17/2011	45.97	46.52	45.31	45.56
06/20/2011	45.28	45.54	45.01	45.3
06/21/2011	45.65	46.43	45.53	46.43
06/22/2011	46.45	46.46	45.75	45.75
06/23/2011	45.66	45.86	44.74	44.92
06/24/2011	45.34	45.74	44.1	44.34
06/27/2011	44.07	44.6	43.38	43.4
06/28/2011	43.6	43.72	42.4	43.16
06/29/2011	43.49	44.33	43.21	44.17
06/30/2011	44.18	44.45	43.62	44.03
07/01/2011	44.14	45.13	43.88	44.92
07/04/2011	44.88	45.08	44.45	44.56
07/05/2011	44.4	44.63	44.11	44.42
07/06/2011	44.48	44.48	43.83	44.04
07/07/2011	44	44.55	43.85	43.85
07/08/2011	43.99	44.2	42.74	42.9
07/11/2011	42.79	42.97	41.48	41.63
07/12/2011	41.38	41.7	40.34	41.15
07/13/2011	41.15	42.38	40.99	42.28
07/14/2011	42	42.42	41.67	41.67
07/15/2011	41.4	41.63	40.95	41.22
07/18/2011	41.03	41.03	39.9	40.06
07/19/2011	40.19	41.4	40.11	41.06
07/20/2011	41.4	41.7	40.65	41.64
07/21/2011	41.78	42.35	40.92	42.17
07/22/2011	42.79	43.05	41.85	42.06
07/25/2011	41.88	42.1	41.24	41.47
07/26/2011	41.51	41.82	40.61	40.63
07/27/2011	40.63	40.72	39.75	40.25
07/28/2011	39.96	40.2	38.58	38.83
07/29/2011	37.52	38.8	37.5	38.45
08/01/2011	39.4	39.47	37.26	37.35
08/02/2011	37.5	37.8	36.55	36.72
08/03/2011	36.1	37.02	35.73	36.32
08/04/2011	36.85	37.19	34.82	34.83
08/05/2011	33.81	35.79	33.4	34.62
08/08/2011	34.23	34.82	31.84	31.92
08/09/2011	31.84	33.65	30.21	32.86
08/10/2011	33.54	33.98	29.48	30
08/11/2011	31.5	32.38	29.88	32.12
08/12/2011	32.08	33.49	31.35	33.49
08/15/2011	33.9	34.26	32.44	32.78
08/16/2011	32.5	32.81	31.87	32.74
08/17/2011	32.62	32.92	32.01	32.2
08/18/2011	31.77	31.84	28.44	29.13
08/19/2011	28.85	29.03	27.3	28.5
08/22/2011	28.23	28.62	27.17	27.33
08/23/2011	27.73	28.25	27.04	27.8
08/24/2011	28	29.06	27.4	28.6
08/25/2011	28.93	29.41	27.38	28.14
08/26/2011	28.11	28.2	26.97	27.62
08/29/2011	28.33	28.33	27.43	28.28
08/30/2011	28.47	28.98	27.63	28.32
08/31/2011	28.53	30.34	28.31	29.93
09/01/2011	30.14	30.35	29.04	29.82
09/02/2011	29.21	29.25	27.89	28.24
09/05/2011	27.5	27.58	26.5	26.8
09/06/2011	27.13	27.79	26.31	26.73
09/07/2011	28.1	28.45	27.62	28.38
09/08/2011	28.35	29.23	27.98	28.92
09/09/2011	28.9	29.31	26.91	27.08
09/12/2011	26.5	26.61	25.5	26.08
09/13/2011	26.65	27.45	25.86	26.97
09/14/2011	26.56	27.54	26.41	27.43
09/15/2011	27.83	28.2	27.29	27.97
09/16/2011	28.42	29.58	27.87	29.3
09/19/2011	28.68	28.87	28.2	28.57
09/20/2011	28.35	29.62	28.35	29.42
09/21/2011	29.37	29.37	28.23	28.5
09/22/2011	27.54	27.75	26.2	26.32
09/23/2011	26.8	26.87	24.71	25.75
09/26/2011	25.17	26.88	25.13	26.8
09/27/2011	26.8	26.87	24.71	25.75
09/28/2011	28.3	28.65	27.39	27.67
09/29/2011	27.42	28.72	27.34	28.66
09/30/2011	28.49	28.64	27.15	27.41
10/03/2011	26.65	27.25	26.12	26.99
10/04/2011	26.52	26.52	23.92	24.57
10/05/2011	25.4	26.23	24.56	26.09
10/06/2011	26.44	27.62	26.28	27.38
10/07/2011	27.38	27.59	26.48	26.8
10/10/2011	26.96	27.73	26.02	27.61
10/11/2011	27.64	28.08	27.11	27.81
10/12/2011	27.79	29.64	27.28	28.96
10/13/2011	28.92	30.75	28.87	29.28
10/14/2011	29.57	31.41	29.13	30.25
10/17/2011	30.75	31.67	29.32	29.67
10/18/2011	29	29.9	28.41	29.68
10/19/2011	29.88	30.64	29.85	30.17
10/20/2011	29.49	30.03	28.98	28.98
10/21/2011	29.3	30.23	28.91	30.1
10/24/2011	30.8	32.08	30.57	31.91
10/25/2011	31.73	32.62	31.2	31.7
10/26/2011	31.56	32.97	31.45	32.17
10/27/2011	33.79	34.88	33.32	34.66
10/28/2011	34.66	35.82	33.77	34.56
10/31/2011	34.19	34.29	32.94	32.98
11/01/2011	31.99	31.99	30.24	31.08
11/02/2011	32.39	32.8	31.2	32.42
11/03/2011	31.61	34.36	31.55	33.54
11/04/2011	34	34.97	32.46	32.8
11/07/2011	32.38	33.29	31.87	32.6
11/08/2011	32.74	33.45	32.47	32.51
11/09/2011	33.01	33.47	30.87	31.29
11/10/2011	30.36	32.69	30.32	31.62
11/11/2011	31.81	32.38	31.36	32.27
11/14/2011	32.97	32.97	31.64	31.82
11/15/2011	31.5	32.06	30.58	30.95
11/16/2011	30.8	31.76	30.58	31.1
11/17/2011	30.92	31.36	30.15	30.3
11/18/2011	30	30.33	29.58	30.01
11/21/2011	29.86	30.09	28.04	28.14
11/22/2011	28.6	28.83	27.19	27.19
11/23/2011	26.98	27.62	26.16	26.2
11/24/2011	26.79	27.74	26.49	26.79
11/25/2011	26.86	27.39	26.13	27.14
11/28/2011	27.58	28.67	27.58	28.67
11/29/2011	28.67	29.58	28.45	29.06
11/30/2011	28.7	31.59	28.39	31.2
12/01/2011	31.29	31.73	30.46	31.08
12/02/2011	31.56	32.59	31.49	32.15
12/05/2011	32.44	33	32.01	32.5
12/06/2011	32.08	32.76	31.93	32
12/07/2011	32.37	32.51	31	31.68
12/08/2011	32	32.28	30.66	30.66
12/09/2011	30.25	32.33	29.9	31.75
12/12/2011	31.6	31.76	30.7	30.75
12/13/2011	30.82	30.9	30.04	30.35
12/14/2011	30.04	30.45	29.37	29.37
12/15/2011	29.53	30.11	29.24	29.72
12/16/2011	30	30.28	29.7	30.19
12/19/2011	29.79	30.75	29.58	29.75
12/20/2011	29.69	31.55	29.48	31.51
12/21/2011	31.95	32.28	31.13	31.33
12/22/2011	31.5	32.22	31.4	31.9
12/23/2011	32.25	32.37	31.87	32.37
12/27/2011	32.44	32.59	32.29	32.42
12/28/2011	33	33	31.39	31.53
12/29/2011	31.55	32.11	31.31	32.11
12/30/2011	32.2	32.97	31.89	32.79

Menu

Create your free account now!

HEI.DE: HeidelbergCement AG Historical Data

2011 Historical Chart

Average

Low

High