HeidelbergCement AG (HEI.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
| 25 Apr 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
| 24 Apr 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
| 23 Apr 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
| 22 Apr 2024 | 92.90 | 92.90 | 92.38 | 92.38 | 92.38 | 70 |
| 19 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 18 Apr 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
| 17 Apr 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
| 16 Apr 2024 | 97.36 | 97.36 | 95.54 | 95.54 | 95.54 | 500 |
| 15 Apr 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
| 12 Apr 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
| 11 Apr 2024 | 96.26 | 96.50 | 96.26 | 96.50 | 96.50 | 5 |
| 10 Apr 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| 09 Apr 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| 08 Apr 2024 | 97.84 | 99.46 | 97.84 | 99.46 | 99.46 | 1 |
| 05 Apr 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| 04 Apr 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
| 03 Apr 2024 | 99.38 | 99.38 | 98.50 | 98.50 | 98.50 | 150 |
| 02 Apr 2024 | 101.95 | 101.95 | 100.50 | 100.50 | 100.50 | 65 |
| 28 Mar 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 27 Mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 26 Mar 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
| 25 Mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 73 |
| 22 Mar 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
| 21 Mar 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
| 20 Mar 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| 19 Mar 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
| 18 Mar 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
| 15 Mar 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
| 14 Mar 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
| 13 Mar 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| 12 Mar 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
| 11 Mar 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
| 08 Mar 2024 | 89.44 | 89.80 | 89.44 | 89.80 | 89.80 | 260 |
| 07 Mar 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
| 06 Mar 2024 | 87.72 | 87.72 | 87.42 | 87.42 | 87.42 | 50 |
| 05 Mar 2024 | 88.80 | 88.80 | 87.92 | 87.92 | 87.92 | 80 |
| 04 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 01 Mar 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| 29 Feb 2024 | 88.54 | 89.50 | 88.54 | 89.50 | 89.50 | 240 |
| 28 Feb 2024 | 86.76 | 87.88 | 86.76 | 87.88 | 87.88 | 10 |
| 27 Feb 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| 26 Feb 2024 | 84.56 | 85.70 | 84.56 | 85.70 | 85.70 | 200 |
| 23 Feb 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
| 22 Feb 2024 | 89.10 | 89.10 | 87.36 | 87.36 | 87.36 | 10 |
| 21 Feb 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| 20 Feb 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
| 19 Feb 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 16 Feb 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
| 15 Feb 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| 14 Feb 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
| 13 Feb 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| 12 Feb 2024 | 83.56 | 84.00 | 83.56 | 84.00 | 84.00 | 40 |
| 09 Feb 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| 08 Feb 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 07 Feb 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 06 Feb 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| 05 Feb 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| 02 Feb 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
| 01 Feb 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
| 31 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 30 Jan 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
| 29 Jan 2024 | 83.60 | 86.00 | 83.60 | 86.00 | 86.00 | 13 |
| 26 Jan 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
| 25 Jan 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| 24 Jan 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| 23 Jan 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
| 22 Jan 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
| 19 Jan 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| 18 Jan 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| 17 Jan 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
| 16 Jan 2024 | 83.84 | 83.84 | 83.74 | 83.74 | 83.74 | 3 |
| 15 Jan 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| 12 Jan 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| 11 Jan 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
| 10 Jan 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | - |
| 09 Jan 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| 08 Jan 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 05 Jan 2024 | 79.66 | 79.88 | 79.66 | 79.88 | 79.88 | 125 |
| 04 Jan 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 03 Jan 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| 02 Jan 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 29 Dec 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| 28 Dec 2023 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| 27 Dec 2023 | 81.36 | 81.36 | 81.02 | 81.02 | 81.02 | 50 |
| 22 Dec 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| 21 Dec 2023 | 80.52 | 80.96 | 80.52 | 80.96 | 80.96 | 4 |
| 20 Dec 2023 | 81.32 | 81.34 | 81.30 | 81.34 | 81.34 | 600 |
| 19 Dec 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 18 Dec 2023 | 81.14 | 81.28 | 81.14 | 81.28 | 81.28 | 300 |
| 15 Dec 2023 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
| 14 Dec 2023 | 80.68 | 82.02 | 80.68 | 82.02 | 82.02 | 60 |
| 13 Dec 2023 | 79.70 | 80.88 | 79.70 | 80.88 | 80.88 | 40 |
| 12 Dec 2023 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 11 Dec 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 08 Dec 2023 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 07 Dec 2023 | 75.52 | 77.10 | 75.52 | 77.10 | 77.10 | 40 |
| 06 Dec 2023 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 05 Dec 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 04 Dec 2023 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.