Australia markets open in 6 hours 34 minutes

HeidelbergCement AG (HLBZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
45.950.00 (0.00%)
As of 09:30AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 July 202245.9545.9545.9545.9545.95-
05 July 202245.9745.9745.9545.9545.95100
01 July 202248.3348.3348.3348.3348.33100
30 June 202247.8448.2647.8448.2648.26100
29 June 202249.4449.4449.4449.4449.44700
28 June 202250.8050.8050.8050.8050.80100
27 June 202251.6251.6251.6251.6251.62-
24 June 202251.6251.6251.6251.6251.62100
23 June 202251.4451.4450.1050.4050.40100
22 June 202251.9251.9251.9251.9251.92-
21 June 202251.9251.9251.9251.9251.92100
17 June 202251.9051.9051.9051.9051.90300
16 June 202251.9752.2251.9751.9751.973,500
15 June 202253.4253.4253.4253.4253.42100
14 June 202252.3552.3552.3552.3552.35100
13 June 202253.9953.9953.6953.6953.69100
10 June 202256.0056.0055.2355.2355.23100
09 June 202257.6257.6257.6257.6257.62-
08 June 202257.6257.6257.6257.6257.62-
07 June 202257.6257.6257.6257.6257.62-
06 June 202257.6257.6257.6257.6257.62-
03 June 202257.6257.6257.6257.6257.62-
02 June 202257.6257.6257.6257.6257.62-
01 June 202257.6257.6257.6257.6257.62100
31 May 202258.1558.3058.1558.3058.30300
27 May 202256.0256.0256.0256.0256.02-
26 May 202256.0256.0256.0256.0256.02-
25 May 202256.0256.0256.0256.0256.02-
24 May 202256.0256.0256.0256.0256.02200
23 May 202255.2355.2355.2355.2355.23-
20 May 202255.2355.2355.2355.2355.23100
19 May 202254.1354.1354.1354.1354.13-
18 May 202254.1354.1354.1354.1354.13-
17 May 202254.1354.1354.1354.1354.137,600
16 May 202254.5055.4454.5055.4455.44600
13 May 202253.7453.7453.7453.7453.74-
13 May 20222.492 Dividend
12 May 202254.0754.0753.7453.7451.252,600
11 May 202257.9157.9157.9157.9155.221,600
10 May 202257.5657.5657.5657.5654.891,100
09 May 202256.4758.3456.3758.3455.63700
06 May 202257.1257.1257.1257.1254.47100
05 May 202256.9556.9556.9556.9554.31100
04 May 202259.0059.0059.0059.0056.26-
03 May 202259.0059.0059.0059.0056.26100
02 May 202257.0057.0057.0057.0054.36-
29 Apr 202257.0057.0057.0057.0054.36-
28 Apr 202257.0057.0057.0057.0054.36-
27 Apr 202257.0057.0057.0057.0054.36-
26 Apr 202257.0057.0057.0057.0054.36-
25 Apr 202257.7457.7456.8957.0054.3613,600
22 Apr 202257.7857.7857.7457.7455.06100
21 Apr 202256.4356.4356.4356.4353.81-
20 Apr 202256.4356.4356.4356.4353.81-
19 Apr 202256.4356.4356.4356.4353.81100
18 Apr 202255.6555.6555.5055.5052.931,100
14 Apr 202255.0755.0755.0755.0752.52200
13 Apr 202255.0055.0055.0055.0052.45600
12 Apr 202255.0055.0055.0055.0052.45100
11 Apr 202255.4555.4555.4555.4552.88300
08 Apr 202255.4555.4555.4555.4552.88100
07 Apr 202254.6854.8254.1854.8252.28100
06 Apr 202255.1155.1154.3454.3451.821,000
05 Apr 202257.0057.0055.9155.9153.32100
04 Apr 202259.3859.3859.3859.3856.63-
01 Apr 202259.3859.3859.3859.3856.63100
31 Mar 202259.6059.6059.6059.6056.84-
30 Mar 202259.6059.6059.6059.6056.84100
29 Mar 202260.1360.1360.1360.1357.34-
28 Mar 202260.1360.1360.1360.1357.34300
25 Mar 202262.8562.8562.8562.8559.94-
24 Mar 202262.8562.8562.8562.8559.94-
23 Mar 202262.8562.8562.8562.8559.94-
22 Mar 202262.8562.8562.8562.8559.94200
21 Mar 202262.8562.8562.8562.8559.94100
18 Mar 202260.1860.1860.1860.1857.39-
17 Mar 202260.1860.1860.1860.1857.39-
16 Mar 202260.1860.1860.1860.1857.39-
15 Mar 202260.1860.1860.1860.1857.391,600
14 Mar 202259.7259.7259.7259.7256.95-
11 Mar 202263.3363.3359.7259.7256.95400
10 Mar 202261.5061.5061.5061.5058.65-
09 Mar 202261.5061.5061.5061.5058.652,000
08 Mar 202258.5058.9258.5058.9256.194,100
07 Mar 202255.0055.1654.1355.1652.60200
04 Mar 202257.0557.0556.3057.0054.362,400
03 Mar 202261.0062.3059.7459.7456.97100
02 Mar 202262.8562.8562.6962.6959.78100
01 Mar 202263.1564.0963.1564.0961.12100
28 Feb 202266.0066.0066.0066.0062.94100
25 Feb 202264.5064.5064.5064.5061.51-
24 Feb 202264.5064.5064.5064.5061.512,500
23 Feb 202275.0175.0175.0175.0171.53-
22 Feb 202275.0175.0175.0175.0171.53-
18 Feb 202275.0175.0175.0175.0171.53-
17 Feb 202275.0175.0175.0175.0171.531,200
16 Feb 202274.8474.8474.8474.8471.37-
15 Feb 202273.4374.8473.4374.8471.37600
14 Feb 202274.1674.1674.1674.1670.72100
11 Feb 202275.9575.9575.9575.9572.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...