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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 97.5313
CLOSE 97.6337

Low

LOW 78.58

High

HIGH 127.1
DATEOPENHIGHLOWCLOSE
01/02/20248181.7880.1480.58
01/03/202480.480.8878.5878.92
01/04/20247980.4478.8280.44
01/05/202479.9281.3879.5881.18
01/08/202480.8882.4880.7882.48
01/09/202482.4483.4281.8483.34
01/10/202484.485.4884.185.26
01/11/202485.586.1884.5284.52
01/12/202484.9685.7884.7884.94
01/15/202485.2885.5684.2484.44
01/16/202483.884.4683.2884.16
01/17/202483.4683.7482.0683.74
01/18/202483.884.4883.5283.82
01/19/202484.4884.7682.9883
01/22/202483.5884.7283.1884.32
01/23/202484.8485.0281.881.9
01/24/202482.3683.6281.5282.98
01/25/202483.0883.7482.583.66
01/26/202483.5483.782.983.32
01/29/202483.9286.483.9285.34
01/30/202485.7887.6685.0687.46
01/31/202487.8288.1485.2885.88
02/01/202485.6486.3284.685.24
02/02/202485.9486.2485.0885.9
02/05/202485.7285.8684.9685.62
02/06/202486.386.985.5686.4
02/07/202486.3887.585.7886.72
02/08/202486.987.6884.384.82
02/09/202484.9885.283.183.64
02/12/202483.8484.2483.283.8
02/13/202483.9283.9482.2883.26
02/14/202482.0283.8281.9482.36
02/15/202482.6883.0682.382.68
02/16/202483.1885.683.1885.32
02/19/202484.9885.9484.585.8
02/20/20248787.986.0287.68
02/21/202487.6889.1486.6888.64
02/22/20249090.6685.585.72
02/23/202485.1286.7483.9484.78
02/26/20248586.6484.3486.12
02/27/202486.1887.6285.8486.82
02/28/202486.588.6286.588.44
02/29/202488.6889.8688.489.7
03/01/20249090.6689.1889.88
03/04/202489.8290.2888.5489.26
03/05/202488.9489.287.2488
03/06/202487.9288.2486.4887.78
03/07/202487.689.7687.5689.66
03/08/202489.8290.5289.4490.08
03/11/202489.39088.289.2
03/12/202489.4491.7489.3291.74
03/13/202491.8692.891.2292.78
03/14/202492.7492.7491.7692.58
03/15/202492.4493.592.293.04
03/18/202492.8692.9491.9692.38
03/19/202492.293.692.0693.6
03/20/202493.3494.0492.8493.78
03/21/202496.0498.1895.2298.08
03/22/202497.7899.349799.12
03/25/2024100.3101.599.64100.15
03/26/202499.96101.999.96101.45
03/27/2024101.5102.05100.6101.2
03/28/2024101.2102.45100.9101.95
04/02/2024101.5102.399.1899.38
04/03/202499.48100.198.3299.46
04/04/202499.54100.198.699.3
04/05/202497.3698.3296.3498.32
04/08/202498.499.397.8699.3
04/09/202499.0299.0295.9696.42
04/10/202496.7897.593.6696.66
04/11/202496.396.7695.0896.14
04/12/202497.598.6296.1296.88
04/15/202497.0299.296.9898.34
04/16/202496.5496.9695.0895.7
04/17/202495.4897.2895.4496
04/18/202496.0896.1892.9894.5
04/19/202493.494.2692.4693.14
04/22/202493.7293.8290.7692.32
04/23/202492.8893.7492.3893.74
04/24/202493.5494.1692.8293.64
04/25/202493.9893.989293.1
04/26/20249495.4293.5695.22
04/29/202495.7696.495.3696.4
04/30/202496.7896.894.594.64
05/02/202494.195.2494.194.62
05/03/202495.295.7693.9495.6
05/06/202495.549895.5497.44
05/07/202496.8899.1694.998.34
05/08/202498.7499.197.397.74
05/09/202497.6100.3597.18100.1
05/10/2024100.5103.3100.35102.95
05/13/2024103103.6101.45101.45
05/14/2024102102.35100.15102.05
05/15/2024102.25103.15101.65102.6
05/16/2024102.15102.499.9899.98
05/17/202497.0298.5296.6298
05/20/202498.1898.8897.9298.3
05/21/202498.2698.997.2297.72
05/22/202497.7297.9496.997.36
05/23/202497.799.5697.6499.34
05/24/202498.699.9698.5899.96
05/27/2024100.2100.599.5499.82
05/28/202499.98100.3597.6698.6
05/29/202498.298.296.2297.02
05/30/202496.1497.2495.7496.72
05/31/202496.897.6895.4695.72
06/03/202496.8698.4495.7695.88
06/04/202495.896.5493.794.3
06/05/202494.7694.994.0694.84
06/06/202495.1495.8494.7695.12
06/07/202495.1496.494.5695.52
06/10/20249596.394.6895.68
06/11/202495.7496.2294.7895.14
06/12/202497.1299.4896.2899.36
06/13/20249999.2496.6497
06/14/202497.0897.3695.0695.26
06/17/202495.6296.5495.396.48
06/18/202497.6297.8495.7895.82
06/19/202496.0296.3895.8296
06/20/202496.497.6895.6496
06/21/202495.5495.6292.8894.5
06/24/202494.3696.3694.3695.96
06/25/202494.8695.229494.58
06/26/202495.395.493.9294.58
06/27/202494.9297.1294.9296.38
06/28/202497.1297.2496.0696.82
07/01/202497.5698.0696.496.44
07/02/202496.1496.3893.7894.96
07/03/202495.8297.8295.1497.16
07/04/202497.598.8497.0498.78
07/05/202499.110097.8898.42
07/08/202498.599.8898.1699.68
07/09/202499.4899.8697.5697.62
07/10/202497.8898.5697.1497.94
07/11/202498.799.8497.9499.76
07/12/202499.94102.3599.26102.2
07/15/2024101.95102100.85101.15
07/16/2024100.5102.8100.5102.8
07/17/2024101.7102.45100.9101.85
07/18/2024102.25102.95100.75101.45
07/19/2024102.15102.15100.6100.6
07/22/2024100.85102.8100.85101.95
07/23/2024102103.45101.65102.05
07/24/2024101.35101.5599.8899.88
07/25/202498.7298.897.2297.86
07/26/202497.48100.197.2499.82
07/29/2024100.15100.4598.4498.66
07/30/202494.798.949497.8
07/31/202498.598.596.296.48
08/01/202495.1295.9493.5894.2
08/02/202492.492.489.4689.68
08/05/202486.9888.8485.688.12
08/06/202488.9289.0286.3686.8
08/07/202486.7689.5886.5888.22
08/08/202487.7288.787.5488.16
08/09/202488.0489.0887.8488.36
08/12/202488.6488.9687.487.64
08/13/202488.0488.5287.4888
08/14/202488.6889.1288.2889.12
08/15/202489.1890.3288.4690.24
08/16/202490.5291.1290.0290.64
08/19/202490.991.690.391.26
08/20/202491.3491.8490.591
08/21/202491.0691.9290.9691.84
08/22/202491.6692.6891.6692.58
08/23/202492.9694.6492.994.28
08/26/202494.1694.5893.4494.12
08/27/202494.194.8293.794
08/28/202494.4494.4493.0894.24
08/29/202494.1895.4694.1495.46
08/30/202495.3295.8694.995.66
09/02/20249696.3694.9696.32
09/03/202496.3896.793.6894.5
09/04/202492.793.5892.1692.66
09/05/202492.2493.591.8291.82
09/06/202491.3892.9690.790.86
09/09/202491.4692.7691.4291.96
09/10/202491.191.6290.2490.68
09/11/202491.2892.2890.2290.88
09/12/202491.692.8491.2292.3
09/13/202492.5893.8892.2293.08
09/16/202492.8293.9692.4893.76
09/17/202494.0495.9694.0295.26
09/18/202495.5295.9494.7695.78
09/19/20249710097100
09/20/202499.910098.3498.78
09/23/202498.8299.2297.6697.94
09/24/20249999.1296.7496.94
09/25/202496.698.3496.3298.3
09/26/202499.24100.5599.06100.55
09/27/2024100.6100.8598.2498.9
09/30/202498.5499.0297.697.6
10/01/202498.0499.0896.2297.18
10/02/202497.3898.296.5697.34
10/03/202496.8896.9495.596.46
10/04/202496.598.4896.4697.38
10/07/2024100.3100.7597.0698.5
10/08/202497.998.496.0296.64
10/09/202496.6899.595.8299.16
10/10/202498.9899.297.6298.44
10/11/202498.598.697.3698.02
10/14/202498.0298.797.898.16
10/15/202498.8699.0296.7497.02
10/16/202496.1697.3496.1696.46
10/17/202496.3898.9696.3898.18
10/18/202498.398.9897.3298.7
10/21/202498.5499.197.9298.26
10/22/202497.6698.3697.198.36
10/23/202497.898.497.2697.46
10/24/202497.3497.7896.8696.88
10/25/202496.8299.6696.8299.02
10/28/202499.8101.199.56100.8
10/29/2024101.4102.4100.4100.85
10/30/2024100.55101.6599.4101.2
10/31/2024100.55101.65100.15101.2
11/01/2024101.5102.75101.35102.3
11/04/2024102102.9102102.35
11/05/2024102.55105.2102.05105.15
11/06/2024108.45110.95106.95107.75
11/07/2024112.05117111.3114.6
11/08/2024114.6117.35113.35116.25
11/11/2024117.8122117.8121.1
11/12/2024120.6121.35117.8118.65
11/13/2024118.6120117.6118.55
11/14/2024118.25119.1117.25118.8
11/15/2024118.25119.1117.1118
11/18/2024118.2118.5117.4118.4
11/19/2024118.2118.75115.6118.3
11/20/2024120.5121118.15118.15
11/21/2024118.45118.85117.2118.3
11/22/2024118.55119.55117.1118.8
11/25/2024119.8120.45119.05119.6
11/26/2024118.7119.15117.75118.45
11/27/2024118.5118.7117117.8
11/28/2024118.5119.4117.9119.15
11/29/2024119.1119.75118.15119.4
12/02/2024119.45120.7119.2120
12/03/2024120.25124.1120.25123.85
12/04/2024124.15124.9120.6120.8
12/05/2024121.1123.6121.05123.55
12/06/2024123.3123.45121.9122.55
12/09/2024122.9123.3121.8122.2
12/10/2024121.95124.65121.95123.6
12/11/2024123.3126.9122.05126.9
12/12/2024126.5127.1125.25125.6
12/13/2024125.55126.45124.85125.1
12/16/2024125125.4123.1123.55
12/17/2024123.25123.55122.3123.2
12/18/2024122.65123.8122.1123.5
12/19/2024121122.05119.5120.3
12/20/2024119.1119.7117.85119.2
12/23/2024119.3120.5118.75120.35
12/27/2024120.25120.85119.25120
12/30/2024119.45119.75119119.3