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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 194.3585
CLOSE 194.0068

Low

LOW 159.7

High

HIGH 241.8
DATEOPENHIGHLOWCLOSE
01/02/2026226.1226.1221.1222.3
01/05/2026223.8224220220.4
01/06/2026222.2226.5218.9224.2
01/07/2026224.9232.7223.3229.5
01/08/2026226.4231.5225.8231.5
01/09/2026230.2233.2228.4231.1
01/12/2026232234.1227.3234
01/13/2026233.2233.2225.7229.1
01/14/2026229.8232.5228.7230.7
01/15/2026231.1236229.7236
01/16/2026235236.4230.3233.4
01/19/2026229.8232.9229.2232.7
01/20/2026231.6231.8226.9227.8
01/21/2026225.6230.6224.6228.9
01/22/2026233238.7231.1238.7
01/23/2026237.7238234.6237.2
01/26/2026237.9241.8237.5238.3
01/27/2026239.9241236.6239
01/28/2026237.2238.9229.4235.2
01/29/2026238.2239229.5230.6
01/30/2026231.7232.6230.3231.3
02/02/2026229.2235.2227.9234.6
02/03/2026237.4240.1233.4236.6
02/04/2026226.1228.6212.4213.5
02/05/2026214218.5203.2210.2
02/06/2026213216208.4215.4
02/09/2026217.4221.3217.4220.2
02/10/2026218.8220.7215.9216.2
02/11/2026217.1217.7213.2213.4
02/12/2026214217.3188.2189.9
02/13/2026191.5195.5182.45188.45
02/16/2026188.05194.1187.3192.15
02/17/2026194.2195.45190.45194.95
02/18/2026196.2204.2195.25204
02/19/2026203.2206.1200.8205.5
02/20/2026205.5209204.9205.8
02/23/2026205.5208.5202.9203.5
02/24/2026203.3203.9200.3200.8
02/25/2026194.55203.5192.1199.9
02/26/2026199.7200.9185.6190
02/27/2026192193.8186.9189.55
03/02/2026185185.85180.2183.6
03/03/2026182.65182.65175.75180.25
03/04/2026180183177.6182.5
03/05/2026185.2186.6179.55180.05
03/06/2026180.25181.2172.95174.1
03/09/2026163.15171.2162171.05
03/10/2026178.15179175.1175.3
03/11/2026173.35173.75169.25170.25
03/12/2026169.35169.9160.4162.65
03/13/2026160.6163.6159.7161
03/16/2026161.4167.25161.25165.7
03/17/2026164.9169.5163.25168
03/18/2026176176.15171.35172.2
03/19/2026169169.6164.15166.05
03/20/2026172174.75169.6171.3
03/23/2026167.5181.4165.2178.2
03/24/2026177.55179.8175.45178.4
03/25/2026181.25183.25178.35181.3
03/26/2026181.1182.15178.35179.75
03/27/2026178.8179.2175.1177.85
03/30/2026177.2181.3176.6179.7
03/31/2026179.2181.6177.9178.35
04/01/2026184.95187.1182.55182.55
04/02/2026179.1179.7174.25177.55
04/07/2026177.35178.2169.55170.35
04/08/2026184.05187.2181.9185.5
04/09/2026184.45185.55182.6184.25
04/10/2026185193.8184.7189.7
04/13/2026186.8188.5185.65187.35
04/14/2026189191.55187.95190.45
04/15/2026189.35191.2187.75187.85
04/16/2026188.5191.7188.3190.65
04/17/2026188.35198.95186.9196.05
04/20/2026191.55193.35190.4191.7
04/21/2026192.15192.75188.25188.9
04/22/2026189.75191187.3187.55
04/23/2026185.35188.8183.4187
04/24/2026187.5188.65182.65185.95
04/27/2026185.75188.35185.75187.85
04/28/2026188.35188.95184.25185.75
04/29/2026185.45188.25184.7186.2
04/30/2026182.25188.35181.6188.35
05/04/2026188.4191.6185.6185.6
05/05/2026186.4188.15183.8184.6
05/06/2026185195.95184189.15
05/07/2026190.65194.35187.1188
05/08/2026185.05186.6183.8183.8
05/11/2026184.2186.6183.1185.2
05/12/2026183189.4182.8185.6
05/13/2026187.9188.15181.6183.65
05/14/2026181.95182.8179.7182.2
05/15/2026179.25179.65168.8169.15
05/18/2026166.45171.95163.75170.95
05/19/2026169.65173.15167.1168.35
05/20/2026167.45174.25167173.8
05/21/2026173175.3171.65172.35
05/22/2026173.5175.9171.4174.65
05/25/2026178.5181.5178.5180.95
05/26/2026180.75181.85179.3181.3
05/27/2026182.6189.4182.35188.2
05/28/2026187189.3184.9187.05
05/29/2026188.3192.55187.7190.8
06/01/2026189.95190183.75185.95
06/02/2026186.65188.15182.1183.3
06/03/2026180.5182.9177177
06/04/2026178.55181.7178.2179.2
06/05/2026180.25181.8178.95179.25
06/08/2026174.75177.6172.75172.75
06/09/2026173.05177.4170.85174.55
06/10/2026173.55175.05170.4172
06/11/2026171.25173.75169.65173.25
06/12/2026180.45183.85177.85182.15
06/15/2026190192.9186.4186.4
06/16/2026187.05188.85183.55183.55
06/17/2026186.4191.45184.1191
06/18/2026190.2190.2183.8186.65
06/19/2026186.1187.8184.45184.9