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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 182.3419
CLOSE 182.4583

Low

LOW 118.9

High

HIGH 226.8
DATEOPENHIGHLOWCLOSE
01/02/2025119.85120.8118.9120.6
01/03/2025120.2120.6119.55120.1
01/06/2025120.9122.65119.35122.65
01/07/2025122.3124120.2121.7
01/08/2025122.65126.25122.65125.1
01/09/2025124.3127.9123.75127.8
01/10/2025128.05128.65125.15125.85
01/13/2025125.1125.45122.7123.15
01/14/2025124.15125.1123.35124.35
01/15/2025123.7127.6123.1127.55
01/16/2025127.45127.45124.8125.75
01/17/2025126.5129.75126.4129.55
01/20/2025129.6130.6128.5130.5
01/21/2025129.95132.55128.85131.95
01/22/2025132.35133.95131.55133.85
01/23/2025132.15134.7131.2134.45
01/24/2025135.15137.3134.95137.25
01/27/2025135.85136.35134.05134.9
01/28/2025134.5134.9132.5134.1
01/29/2025135.4136.3134.55134.8
01/30/2025136137.9135.65136.25
01/31/2025137137.7135.7136.45
02/03/2025133.4136.25133.05135.4
02/04/2025135.75136.35134.1135.15
02/05/2025134.5136.6133.6136.6
02/06/2025137.7144.2137.05143.5
02/07/2025144.75146.5143.3145.65
02/10/2025145.45146.25144.75145.85
02/11/2025145.4146.85144.4144.95
02/12/2025144.9146141.35144
02/13/2025150150.7142.95146.3
02/14/2025145.8148.45145.35146.3
02/17/2025146.95147.8145.55147.55
02/18/2025147.7150.55147.05148.5
02/19/2025143.85146.15139.6140.55
02/20/2025141.4141.75136.5137.25
02/21/2025138.3140.75137.2138.25
02/24/2025139140.15135.9136.85
02/25/2025132144.9130141.75
02/26/2025144.5148.6144.4146.75
02/27/2025145.65146.8141.55143.2
02/28/2025143145.5142.4145.2
03/03/2025146.5149.95144.75149.65
03/04/2025147.5147.55140.65141.8
03/05/2025155.25166.65151.7166.65
03/06/2025171.95177.05168.75169.35
03/07/2025167169.75164.25166.85
03/10/2025167167.35156.05159.85
03/11/2025160.5163156.9157.15
03/12/2025159.75166.25158.7163.3
03/13/2025161.85166.65161.2166.6
03/14/2025166.2175.7164.5172.85
03/17/2025174.45176.55172.05176.55
03/18/2025178.1179.45172.2173.35
03/19/2025172.65179.7172.65179.65
03/20/2025180.45181174.5177.5
03/21/2025176.8177173.55175.6
03/24/2025177.7178.7175.9176.9
03/25/2025177.55180.25176.25180.25
03/26/2025182182.2176.85176.85
03/27/2025172172.75165.5166.6
03/28/2025165.2167.35161.7162.6
03/31/2025159.95160.65156.15157.55
04/01/2025159161.85157.95161.1
04/02/2025161.8165159.85164.8
04/03/2025157.9162.3157.7160.75
04/04/2025158.35158.9146.95151.5
04/07/2025135151.15133.9143.6
04/08/2025149.35154.75147.1152.4
04/09/2025148.05151.2144.1148.3
04/10/2025175.95175.95153.9153.9
04/11/2025156.45157.15150.75154.35
04/14/2025159.35160.25157.35159
04/15/2025159167.25159165.7
04/16/2025163.4165.75162.2165.1
04/17/2025165.1165.55158.85161.5
04/22/2025160162.45158.8161.7
04/23/2025165.9166.5163.3164.9
04/24/2025164166.8162.55166.45
04/25/2025168.75173.05168.35172.75
04/28/2025172.45175.3171.3173.25
04/29/2025173.5176172.9173.3
04/30/2025174.7175.4169.9174.25
05/02/2025177.05180.45176.8178.95
05/05/2025178.25179.95176.25179.8
05/06/2025181181.5174.3181.05
05/07/2025180181.05176.95177
05/08/2025180.4185.95180.05185.5
05/09/2025187.9189.85184.4185
05/12/2025188.95190.6183184.8
05/13/2025185.35186.65182.3186.6
05/14/2025186.5191.05185.05189.95
05/15/2025189.2190.55187.05190.15
05/16/2025187.45187.6184.85186.75
05/19/2025187188.65186.3188.65
05/20/2025188.85189.2185.4185.6
05/21/2025185186.2181.7182.35
05/22/2025181.55181.75177.25177.95
05/23/2025178180.7174.1179
05/26/2025182185.45180.65184
05/27/2025183.6184.2181.35183.15
05/28/2025181.2185.25176.95178.65
05/29/2025178178174.3174.9
05/30/2025176.2176.3172.15172.45
06/02/2025171.5175.95171174.65
06/03/2025173.9174.4171.15172.15
06/04/2025175175171.95174.55
06/05/2025176.5182.45175.9180
06/06/2025180.6181.45179.4179.95
06/09/2025179.9181.6179.15180.45
06/10/2025180.05181.55177.1177.1
06/11/2025176.45181176.45179.75
06/12/2025178.7180.35176.65179.5
06/13/2025175.65177.3174.3176
06/16/2025177.2180177.05179.95
06/17/2025177.5179.7175.75178.5
06/18/2025178.85181177.45178.15
06/19/2025176.95178.05173.5173.5
06/20/2025174177.6173.4177.6
06/23/2025176.25181.15175.9177.05
06/24/2025182.85191.45182.35187.8
06/25/2025189.4192.25187.2191.15
06/26/2025191193.2189.65192.4
06/27/2025194.8199.6194.55199.6
06/30/2025201.3201.4197.15199.45
07/01/2025199.6199.85192.05192.25
07/02/2025192.25194.7192.25194.25
07/03/2025194.3196.55190.95195.6
07/04/2025194.05195.2191.45194
07/07/2025194.45200.3193.75199.7
07/08/2025201.3202.5199.5200.6
07/09/2025201206.7201204.9
07/10/2025206.9207.7203.1204.8
07/11/2025203.6204.6200.7203.6
07/14/2025202.3203.3200.7201.9
07/15/2025202.8204.1200.8202.2
07/16/2025201.3202.1197.1198
07/17/2025199.8200.5197.8198.75
07/18/2025200.6201196.75198.1
07/21/2025199.7200.8197.35198.45
07/22/2025198.4199.5193.35196.6
07/23/2025199.25200.8198.2199.9
07/24/2025201.8201.8197.2198.2
07/25/2025198.1198.7196.85198.15
07/28/2025201.1201.1194.65195.75
07/29/2025196.85197.8195.1196.85
07/30/2025196.75201.2196.4199
07/31/2025196.85203.5196.5202.5
08/01/2025200.1200.5192.45192.45
08/04/2025193.5197.65192.25196.75
08/05/2025197.4198.85193.4193.4
08/06/2025195.15198.85195.15196.15
08/07/2025196.5208196.5208
08/08/2025208.2211.3206.5211.3
08/11/2025212212.2203.1205.6
08/12/2025206.4207.5203.7206.3
08/13/2025208.9209.7205.5205.9
08/14/2025205.9209.6205.7207.2
08/15/2025208.8209.5206.6206.6
08/18/2025206.3206.8204.3206.6
08/19/2025207208.7205.8207.5
08/20/2025205.5208.2203.4203.8
08/21/2025203.5203.6199.05201.2
08/22/2025200.1202.9199.25202.9
08/25/2025202204.7201.5203.1
08/26/2025201.4205.6200.4204.9
08/27/2025204.3204.6201.8202.8
08/28/2025203.2204.3201.8202.5
08/29/2025201.6204201.4202
09/01/2025202.1204.2200.9202.5
09/02/2025202.5203.6196196.5
09/03/2025197.15198191.2191.9
09/04/2025193.45198.7193.35198.65
09/05/2025200.3201.4197.8198.35
09/08/2025199.55204.3199.55203.1
09/09/2025203.8204.5201.1201.8
09/10/2025201.7204.5200.6202.9
09/11/2025204.4209.9203.6208
09/12/2025209.6209.9202.5203.1
09/15/2025204.7206.5203.2204.6
09/16/2025204.9204.9199.05199.8
09/17/2025199.55200.4197.3198.75
09/18/2025199.9203.8199.9202.4
09/19/2025204204.5201.4203
09/22/2025203.2203.5199.6200.3
09/23/2025201.5203.4195.85197.5
09/24/2025197.1198.85196.1197.75
09/25/2025195.5196188192.75
09/26/2025193.4196.4193.35195.45
09/29/2025196.95197.95186.4188.8
09/30/2025188.75191.7187.65191.55
10/01/2025190.05193.3189.45191.4
10/02/2025191.85192.7190.2190.45
10/03/2025190.75191.35187.85188.05
10/06/2025188.45189.65186.8187.9
10/07/2025187188.65185.25186.6
10/08/2025185189.25184.7189
10/09/2025189.65196.9189.4194.45
10/10/2025193.8194.6191.45192.45
10/13/2025194196.45193.1193.95
10/14/2025195.3198.1193198.1
10/15/2025199.15199.5195.45195.45
10/16/2025193.8194.75191.3194.75
10/17/2025191.8194.65189.75190.6
10/20/2025192.55195.35192194.15
10/21/2025194.7195.55192.4193.4
10/22/2025195195.6191.5194.6
10/23/2025194194.2190.45192.85
10/24/2025194.3199.75193.1199.55
10/27/2025200.2201.3198.2201.1
10/28/2025199.9202.4199.35202.3
10/29/2025201.7205.3201.6204.1
10/30/2025204.3205.7202.3202.8
10/31/2025202.3203.4201.3203.1
11/03/2025202.8204.9200.9203.1
11/04/2025199.1203.9197.45203.2
11/05/2025204207.8203.6207
11/06/2025202.1204.2196.75196.75
11/07/2025199199.7194.25195
11/10/2025199.7202.9198.45201.3
11/11/2025202.5209.3201.1204.5
11/12/2025205.1215.5203.8215.5
11/13/2025215.4217.4213.4213.8
11/14/2025212.6213206.5209.2
11/17/2025212214.2210.9211.7
11/18/2025207.2209.6205.6208
11/19/2025206216.4203.8213.4
11/20/2025216.4216.5212.9212.9
11/21/2025208.1210.4204.6206.3
11/24/2025210.3210.8205207.8
11/25/2025208.3221.6208221.6
11/26/2025222.8223.6219.9220
11/27/2025220.6223.2219.4220.6
11/28/2025220.6221.4219.4221.3
12/01/2025220.9222.1216.2218.4
12/02/2025217.7219.9214.9216.3
12/03/2025216.3220.6215.7218.6
12/04/2025218.7219215.1218
12/05/2025218.5220.9217.9219.9
12/08/2025220.1221.8217.1221.5
12/09/2025221.4221.4218.8219.8
12/10/2025218.5218.7214.4218.5
12/11/2025219.2226.8218226.2
12/12/2025226.1226.3222.4224.5
12/15/2025224.3225.5221.5223.4
12/16/2025221.6225.7221.4224.1
12/17/2025224.1224.1214.7215.8
12/18/2025215.7220213.2219.2
12/19/2025221.1224.7219.7220.2
12/22/2025220.6221.9218.6219.4
12/23/2025220.1222.3218.9221.7
12/29/2025223.5225220.5223.2
12/30/2025221.9223.7221.3223