Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
HeidelbergCement AG logo
HEI.DE
HeidelbergCement AG
13:11:20
186.75 €
0.0000 (%0.00)
Previous Close: 186.65
Day Low₺184.45
Day High₺187.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HEI.DE: HeidelbergCement AG Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 69.5225
CLOSE 69.4667

Low

LOW 56.6

High

HIGH 81.04
DATEOPENHIGHLOWCLOSE
01/04/202162.5263.3261.8263.02
01/05/202162.563.862.463.02
01/06/202164.366.6864.165.64
01/07/20216868.6267.6868.22
01/08/202168.568.567.167.72
01/11/202167.2667.5266.4867.08
01/12/202168.3868.7467.7868.36
01/13/202168.6669.767.5467.54
01/14/202168.268.8467.2867.44
01/15/202167.167.5665.9466.78
01/18/202166.366.465.866.3
01/19/202166.9267.265.6865.68
01/20/202166.0467.3665.8666.8
01/21/202167.3467.9866.1466.28
01/22/202165.565.564.1864.62
01/25/202165.1865.6861.3661.5
01/26/202161.5463.161.5461.94
01/27/202161.8461.9459.760.88
01/28/202160.462.659.8261.82
01/29/202160.7661.8860.3261.02
02/01/202161.3661.860.9261.24
02/02/202161.6262.6261.4862.26
02/03/202162.963.3261.6662.56
02/04/202161.6662.761.2262
02/05/20216262.861.6461.82
02/08/202162.163.0261.9862.14
02/09/202162.2463.3861.963.06
02/10/202163.6863.8262.463
02/11/202163.1264.4662.6664.26
02/12/20216464.3863.0864.02
02/15/202164.7465.1864.5465.02
02/16/202164.9865.3664.5464.78
02/17/202164.7464.9463.2263.4
02/18/202163.464.663.463.84
02/19/202164.265.7664.0465.6
02/22/202165.2266.6464.6866.64
02/23/202166.7666.8864.3265.38
02/24/202165.3867.8265.367.6
02/25/202167.967.9666.9867.3
02/26/202166.4466.8465.1265.48
03/01/202166.2867.1666.2867
03/02/202166.7668.6866.768.08
03/03/202168.4269.3868.268.98
03/04/202168.970.5268.5270.5
03/05/202170.470.8869.6270.48
03/08/202171.1874.0470.9273.62
03/09/202173.1473.2871.4472.28
03/10/202172.1472.7271.5872.5
03/11/202172.673.5472.572.92
03/12/202172.47472.373.88
03/15/202173.874.0872.5872.9
03/16/202172.9673.672.2872.6
03/17/202172.3273.1272.2472.26
03/18/202172.3873.172.1672.72
03/19/202172.775.572.4873
03/22/20217373.2272.0872.78
03/23/202172.6274.0272.2872.86
03/24/202172.574.6271.674.62
03/25/202174.2475.4673.9275.46
03/26/202175.6276.2875.1476
03/29/202176.2877.4476.0276.7
03/30/202177.2678.5677.2678.36
03/31/202178.4278.9677.4677.46
04/01/202177.2277.876.3876.9
04/06/202178.2878.427777.02
04/07/202177.247876.9477.54
04/08/202177.6477.8476.3476.94
04/09/202177.0877.7276.7877.46
04/12/202177.4678.877.3678.14
04/13/202178.2679.4478.2278.56
04/14/202178.6678.7477.8478.6
04/15/202178.7479.3878.2478.94
04/16/202180.2681.0479.9480.44
04/19/202180.580.7678.8478.96
04/20/202179.180.1877.477.66
04/21/202177.6678.3676.9877.72
04/22/202177.9678.176.9477.36
04/23/20217777.7676.6477.76
04/26/202177.9878.4877.1878.22
04/27/202178.378.3876.5877.02
04/28/202177.378.0676.9277.12
04/29/202177.1277.5876.5677.2
04/30/202177.2477.7676.2276.22
05/03/202176.3876.8275.8676.48
05/04/202176.6677.8275.7675.82
05/05/202176.4878.5876.1478.56
05/06/20217778.3876.0677.74
05/07/202176.3476.5274.274.6
05/10/202174.9675.8274.4875.6
05/11/202174.6674.9672.9274.04
05/12/202173.9874.473.2273.7
05/13/202172.9874.0672.1873.84
05/14/202174.575.374.1674.96
05/17/202175.0875.674.7275.2
05/18/20217676.8275.4875.76
05/19/202175.3875.4271.9873.28
05/20/202173.7674.1473.1673.86
05/21/202174.0874.3873.4273.5
05/25/202175.575.8673.6273.62
05/26/202173.674.3473.3474.32
05/27/202174.475.5474.0275.04
05/28/202175.575.6474.8475.04
05/31/202175.2675.2874.6674.66
06/01/202175.176.47576.06
06/02/202176.1876.6875.9276.64
06/03/202176.5476.6875.5276.58
06/04/202176.5276.6875.7275.82
06/07/20217576.4874.7475.8
06/08/202175.575.5273.7475
06/09/202174.9675.273.874
06/10/202174.275.3673.9674.34
06/11/202174.4475.4274.0674.98
06/14/202175.375.8274.6874.68
06/15/202175.0675.474.274.24
06/16/202174.5474.7673.5674.44
06/17/202174.2474.4473.2873.28
06/18/202173.4873.671.3471.36
06/21/202171.272.6270.3472.62
06/22/202172.873.2672.2273.08
06/23/202173.2473.4472.1272.12
06/24/202172.5674.2272.3674.04
06/25/202174.7475.7674.5475.38
06/28/202175.575.572.7672.76
06/29/202172.9873.8672.673.42
06/30/202173.2273.571.9872.34
07/01/202172.9673.3471.4872.38
07/02/202172.6272.7471.4671.58
07/05/202171.4872.8271.1472.8
07/06/20217374.2672.1872.22
07/07/202174.175.887475.22
07/08/202175.0275.0272.2673.1
07/09/202173.62757374.62
07/12/202174.6674.772.974.06
07/13/202174.2475.9874.1674.52
07/14/202174.5275.3873.7474.98
07/15/202174.6674.7273.7473.84
07/16/202174.1274.2472.1872.52
07/19/202172.2272.2269.6870.24
07/20/202170.5672.0870.4871.74
07/21/202172.2673.7671.9473.42
07/22/202173.9874.8473.773.7
07/23/202174.1274.8274.0474.34
07/26/202174.0875.0873.4874.86
07/27/202174.4874.8273.6274.5
07/28/202174.676.9874.2475.3
07/29/202173.775.8472.6275.38
07/30/202174.7276.0674.6474.78
08/02/202175.4675.8873.674.38
08/03/202174.5275.0673.8874.74
08/04/202175.1475.5674.6875.2
08/05/202175.0276.0274.7275.84
08/06/202175.976.2674.9275.66
08/09/202174.1474.372.8873.44
08/10/202173.347473.173.94
08/11/202174.175.2673.7674.98
08/12/202175.2676.2875.0876.2
08/13/202176.1476.9276.0476.66
08/16/202176.3476.3475.3475.76
08/17/202175.475.9275.0275.14
08/18/202175.0875.1874.1474.52
08/19/202173.8273.8271.9472.4
08/20/202172.3672.571.4472.3
08/23/202173.173.3272.4273.16
08/24/202173.573.7673.1673.66
08/25/202173.873.8873.3673.88
08/26/202173.2873.97373.74
08/27/202173.5474.3273.3874.18
08/30/202174.1874.2873.873.88
08/31/202174.0674.4673.2273.6
09/01/202174.3674.573.1873.22
09/02/202173.1873.772.9873.3
09/03/202173.3673.4471.9472.04
09/06/202172.472.9471.871.84
09/07/202171.6272.2670.5470.96
09/08/202170.5470.7269.669.84
09/09/202169.469.8668.1469.44
09/10/202169.4469.4868.5468.7
09/13/202169.170.669.0669.98
09/14/202169.9470.169.2269.4
09/15/202169.3670.1669.2869.58
09/16/202169.6669.9467.9668.04
09/17/202168.3868.5666.4666.58
09/20/202164.3464.7263.0264.14
09/21/202164.8465.563.964.06
09/22/202164.6666.0664.5865.88
09/23/202166.7866.826666.28
09/24/202166.2467.4665.7866.86
09/27/202167.567.7466.9267.54
09/28/202167.4467.7466.0466.2
09/29/202166.4266.6664.2464.78
09/30/202165.4865.7664.2264.78
10/01/202163.664.863.0264.42
10/04/202164.2864.8863.8864.1
10/05/202164.0864.1862.9863.58
10/06/202162.6463.5261.4662.94
10/07/202164.164.6863.4463.9
10/08/20216464.2463.4463.74
10/11/20216363.3462.7663.24
10/12/202162.4263.7262.1463.32
10/13/202162.563.4861.5262.62
10/14/202163.0263.1662.2662.88
10/15/202163.0863.6462.9263.02
10/18/202162.963.262.0262.5
10/19/202162.665.1262.664.38
10/20/202163.8464.366364.34
10/21/202163.8464.2863.363.74
10/22/202164.0464.5663.8263.92
10/25/202163.964.2263.4464.08
10/26/202164.2665.6664.1264.58
10/27/202164.6265.2664.4264.62
10/28/202164.5865.0464.1264.86
10/29/202164.6466.4664.5665.14
11/01/202165.366.465.365.72
11/02/202165.766.3665.0665.52
11/03/202165.5666.765.566.66
11/04/202164.7265.0463.4264.52
11/05/202164.3465.3663.9264.8
11/08/20216566.5864.9665.44
11/09/202165.3465.8864.4264.68
11/10/202164.8265.5464.5465.44
11/11/202165.4466.0665.3665.7
11/12/202165.766.0265.166.02
11/15/20216666.1665.165.4
11/16/202166.166.3465.465.72
11/17/202165.865.8864.8465.3
11/18/202165.4265.4864.1264.18
11/19/202164.3664.5262.7863.88
11/22/202163.463.6861.9863.36
11/23/202163.0464.6863.0463.98
11/24/202164.1464.4463.3663.64
11/25/202163.8263.8262.863.24
11/26/202161.6661.8260.1261.02
11/29/202161.561.6859.1859.62
11/30/202158.3659.5457.259.14
12/01/202159.7860.759.6260.04
12/02/202159.7260.759.5860.4
12/03/202160.9861.1659.9260.18
12/06/202160.561.460.2261.18
12/07/202161.762.3861.5261.84
12/08/202161.861.960.1460.46
12/09/202160.5460.659.0259.56
12/10/202159.4460.2259.1859.36
12/13/202159.6859.958.8658.92
12/14/202159.259.5458.8259.02
12/15/202159.0459.2658.4658.66
12/16/202159.359.8859.1459.14
12/17/202159.1859.6458.6458.96
12/20/202157.3657.7456.657.52
12/21/202158.065957.7858.54
12/22/202158.4258.8458.2658.84
12/23/202159.1859.5658.8659.28
12/27/202158.926058.9259.68
12/28/202159.8860.459.8459.96
12/29/202159.8459.9659.5259.86
12/30/202159.8260.2459.5259.52