Heidelberg Materials AG (HLBZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
| 16 Apr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
| 15 Apr 2024 | 103.59 | 103.96 | 103.59 | 103.96 | 103.96 | 400 |
| 12 Apr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
| 11 Apr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
| 10 Apr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | 100 |
| 09 Apr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 08 Apr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 05 Apr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 04 Apr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 03 Apr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 02 Apr 2024 | 106.92 | 106.94 | 106.87 | 106.87 | 106.87 | 500 |
| 01 Apr 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 28 Mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 27 Mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 100 |
| 26 Mar 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | 100 |
| 25 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
| 22 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
| 21 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
| 20 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
| 19 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 400 |
| 18 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 100 |
| 15 Mar 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
| 14 Mar 2024 | 100.61 | 100.98 | 100.61 | 100.98 | 100.98 | 200 |
| 13 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 12 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 11 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 08 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 07 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 06 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 05 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 04 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 2,000 |
| 01 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 29 Feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 28 Feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 27 Feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 26 Feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 100 |
| 23 Feb 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
| 22 Feb 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
| 21 Feb 2024 | 97.05 | 97.05 | 95.33 | 95.33 | 95.33 | 100 |
| 20 Feb 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 300 |
| 16 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 15 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 14 Feb 2024 | 88.11 | 88.11 | 87.50 | 87.50 | 87.50 | 100 |
| 13 Feb 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | - |
| 12 Feb 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | - |
| 09 Feb 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | 100 |
| 08 Feb 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 100 |
| 07 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 06 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 05 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 02 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2,100 |
| 01 Feb 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
| 31 Jan 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 800 |
| 30 Jan 2024 | 94.90 | 95.15 | 93.63 | 95.15 | 95.15 | 100 |
| 29 Jan 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| 26 Jan 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| 25 Jan 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 2,200 |
| 24 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 23 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 22 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 19 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 18 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 1,000 |
| 17 Jan 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
| 16 Jan 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
| 12 Jan 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
| 11 Jan 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
| 10 Jan 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 100 |
| 09 Jan 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 08 Jan 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 1,300 |
| 05 Jan 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 04 Jan 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 03 Jan 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 02 Jan 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 29 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 28 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 27 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 26 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 22 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 21 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 20 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 19 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 18 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 15 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 14 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 13 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 12 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 11 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 08 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 07 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 06 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 05 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 04 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 01 Dec 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 30 Nov 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 29 Nov 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 100 |
| 28 Nov 2023 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 100 |
| 27 Nov 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 24 Nov 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 300 |
| 22 Nov 2023 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
| *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.