Heidelberg Materials

HEIG
🏛️ germany →
188.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 59.82 60.24 59.52 59.52 0.3M
2021-12-29 59.84 59.96 59.52 59.86 0.3M
2021-12-28 59.88 60.40 59.84 59.96 0.3M
2021-12-27 58.92 60.00 58.92 59.68 0.3M
2021-12-23 59.18 59.56 58.86 59.28 0.5M
2021-12-22 58.42 58.84 58.26 58.84 0.5M
2021-12-21 58.06 59.00 57.78 58.54 0.7M
2021-12-20 57.36 57.74 56.60 57.52 0.7M
2021-12-17 59.18 59.64 58.64 58.96 1.0M
2021-12-16 59.30 59.88 59.14 59.14 0.7M
2021-12-15 59.04 59.26 58.46 58.66 0.4M
2021-12-14 59.20 59.54 58.82 59.02 0.4M
2021-12-13 59.68 59.90 58.86 58.92 0.4M
2021-12-10 59.44 60.22 59.18 59.36 0.4M
2021-12-09 60.54 60.60 59.02 59.56 0.7M
2021-12-08 61.80 61.90 60.14 60.46 0.9M
2021-12-07 61.70 62.38 61.52 61.84 0.6M
2021-12-06 60.50 61.40 60.22 61.18 0.4M
2021-12-03 60.98 61.16 59.92 60.18 0.7M
2021-12-02 59.72 60.70 59.58 60.40 1.1M
2021-12-01 59.78 60.70 59.62 60.04 0.8M
2021-11-30 58.36 59.54 57.20 59.14 2.0M
2021-11-29 61.50 61.68 59.18 59.62 1.4M
2021-11-26 61.66 61.82 60.12 61.02 1.3M
2021-11-25 63.82 63.82 62.80 63.24 0.6M
2021-11-24 64.14 64.44 63.36 63.64 0.9M
2021-11-23 63.04 64.68 63.04 63.98 0.8M
2021-11-22 63.40 63.68 61.98 63.36 0.9M
2021-11-19 64.36 64.52 62.78 63.88 1.1M
2021-11-18 65.42 65.48 64.12 64.18 0.8M
2021-11-17 65.80 65.88 64.84 65.30 0.6M
2021-11-16 66.10 66.34 65.40 65.72 0.5M
2021-11-15 66.00 66.16 65.10 65.40 0.4M
2021-11-12 65.70 66.02 65.10 66.02 0.5M
2021-11-11 65.44 66.06 65.36 65.70 0.4M
2021-11-10 64.82 65.54 64.54 65.44 0.6M
2021-11-09 65.34 65.88 64.42 64.68 0.5M
2021-11-08 65.00 66.58 64.96 65.44 1.0M
2021-11-05 64.34 65.36 63.92 64.80 1.0M
2021-11-04 64.72 65.04 63.42 64.52 1.4M
2021-11-03 65.56 66.70 65.50 66.66 0.7M
2021-11-02 65.70 66.36 65.06 65.52 0.8M
2021-11-01 65.30 66.40 65.30 65.72 0.4M
2021-10-29 64.64 66.46 64.56 65.14 0.8M
2021-10-28 64.58 65.04 64.12 64.86 0.4M
2021-10-27 64.62 65.26 64.42 64.62 0.4M
2021-10-26 64.26 65.66 64.12 64.58 0.6M
2021-10-25 63.90 64.22 63.44 64.08 0.4M
2021-10-22 64.04 64.56 63.82 63.92 0.5M
2021-10-21 63.84 64.28 63.30 63.74 0.5M
2021-10-20 63.84 64.36 63.00 64.34 0.8M
2021-10-19 62.60 65.12 62.60 64.38 1.2M
2021-10-18 62.90 63.20 62.02 62.50 0.7M
2021-10-15 63.08 63.64 62.92 63.02 0.5M
2021-10-14 63.02 63.16 62.26 62.88 0.7M
2021-10-13 62.50 63.48 61.52 62.62 0.9M
2021-10-12 62.42 63.72 62.14 63.32 0.8M
2021-10-11 63.00 63.34 62.76 63.24 0.7M
2021-10-08 64.00 64.24 63.44 63.74 0.6M
2021-10-07 64.10 64.68 63.44 63.90 0.7M
2021-10-06 62.64 63.52 61.46 62.94 1.3M
2021-10-05 64.08 64.18 62.98 63.58 1.0M
2021-10-04 64.28 64.88 63.88 64.10 0.6M
2021-10-01 63.60 64.80 63.02 64.42 0.8M
2021-09-30 65.48 65.76 64.22 64.78 0.9M
2021-09-29 66.42 66.66 64.24 64.78 1.0M
2021-09-28 67.44 67.74 66.04 66.20 0.7M
2021-09-27 67.50 67.74 66.92 67.54 0.5M
2021-09-24 66.24 67.46 65.78 66.86 0.7M
2021-09-23 66.78 66.82 66.00 66.28 0.5M
2021-09-22 64.66 66.06 64.58 65.88 0.9M
2021-09-21 64.84 65.50 63.90 64.06 1.0M
2021-09-20 64.34 64.72 63.02 64.14 1.4M
2021-09-17 68.38 68.56 66.46 66.58 1.5M
2021-09-16 69.66 69.94 67.96 68.04 0.8M
2021-09-15 69.36 70.16 69.28 69.58 0.6M
2021-09-14 69.94 70.10 69.22 69.40 0.5M
2021-09-13 69.10 70.60 69.06 69.98 0.5M
2021-09-10 69.44 69.48 68.54 68.70 0.5M
2021-09-09 69.40 69.86 68.14 69.44 0.9M
2021-09-08 70.54 70.72 69.60 69.84 0.7M
2021-09-07 71.62 72.26 70.54 70.96 0.6M
2021-09-06 72.40 72.94 71.80 71.84 0.4M
2021-09-03 73.36 73.44 71.94 72.04 0.5M
2021-09-02 73.18 73.70 72.98 73.30 0.3M
2021-09-01 74.36 74.50 73.18 73.22 0.3M
2021-08-31 74.06 74.46 73.22 73.60 0.5M
2021-08-30 74.18 74.28 73.80 73.88 0.2M
2021-08-27 73.54 74.32 73.38 74.18 0.3M
2021-08-26 73.28 73.90 73.00 73.74 0.3M
2021-08-25 73.80 73.88 73.36 73.88 0.2M
2021-08-24 73.50 73.76 73.16 73.66 0.3M
2021-08-23 73.10 73.32 72.42 73.16 0.3M
2021-08-20 72.36 72.50 71.44 72.30 0.4M
2021-08-19 73.82 73.82 71.94 72.40 0.7M
2021-08-18 75.08 75.18 74.14 74.52 0.3M
2021-08-17 75.40 75.92 75.02 75.14 0.5M
2021-08-16 76.34 76.34 75.34 75.76 0.3M
2021-08-13 76.14 76.92 76.04 76.66 0.5M
2021-08-12 75.26 76.28 75.08 76.20 0.4M
2021-08-11 74.10 75.26 73.76 74.98 0.4M
2021-08-10 73.34 74.00 73.10 73.94 0.5M
2021-08-09 74.14 74.30 72.88 73.44 0.8M
2021-08-06 75.90 76.26 74.92 75.66 0.4M
2021-08-05 75.02 76.02 74.72 75.84 0.6M
2021-08-04 75.14 75.56 74.68 75.20 0.5M
2021-08-03 74.52 75.06 73.88 74.74 0.3M
2021-08-02 75.46 75.88 73.60 74.38 0.5M
2021-07-30 74.72 76.06 74.64 74.78 0.8M
2021-07-29 73.70 75.84 72.62 75.38 1.0M
2021-07-28 74.60 76.98 74.24 75.30 0.9M
2021-07-27 74.48 74.82 73.62 74.50 0.3M
2021-07-26 74.08 75.08 73.48 74.86 0.4M
2021-07-23 74.12 74.82 74.04 74.34 0.4M
2021-07-22 73.98 74.84 73.70 73.70 0.4M
2021-07-21 72.26 73.76 71.94 73.42 0.5M
2021-07-20 70.56 72.08 70.48 71.74 0.5M
2021-07-19 72.22 72.22 69.68 70.24 0.6M
2021-07-16 74.12 74.24 72.18 72.52 0.4M
2021-07-15 74.66 74.72 73.74 73.84 0.4M
2021-07-14 74.52 75.38 73.74 74.98 0.5M
2021-07-13 74.24 75.98 74.16 74.52 0.7M
2021-07-12 74.66 74.70 72.90 74.06 0.5M
2021-07-09 73.62 75.00 73.00 74.62 0.5M
2021-07-08 75.02 75.02 72.26 73.10 0.9M
2021-07-07 74.10 75.88 74.00 75.22 1.1M
2021-07-06 73.00 74.26 72.18 72.22 0.7M
2021-07-05 71.48 72.82 71.14 72.80 0.5M
2021-07-02 72.62 72.74 71.46 71.58 0.4M
2021-07-01 72.96 73.34 71.48 72.38 0.6M
2021-06-30 73.22 73.50 71.98 72.34 0.4M
2021-06-29 72.98 73.86 72.60 73.42 0.3M
2021-06-28 75.50 75.50 72.76 72.76 0.5M
2021-06-25 74.74 75.76 74.54 75.38 0.6M
2021-06-24 72.56 74.22 72.36 74.04 0.5M
2021-06-23 73.24 73.44 72.12 72.12 0.4M
2021-06-22 72.80 73.26 72.22 73.08 0.4M
2021-06-21 71.20 72.62 70.34 72.62 0.5M
2021-06-18 73.48 73.60 71.34 71.36 1.0M
2021-06-17 74.24 74.44 73.28 73.28 0.4M
2021-06-16 74.54 74.76 73.56 74.44 0.4M
2021-06-15 75.06 75.40 74.20 74.24 0.3M
2021-06-14 75.30 75.82 74.68 74.68 0.4M
2021-06-11 74.44 75.42 74.06 74.98 0.3M
2021-06-10 74.20 75.36 73.96 74.34 0.4M
2021-06-09 74.96 75.20 73.80 74.00 0.5M
2021-06-08 75.50 75.52 73.74 75.00 0.8M
2021-06-07 75.00 76.48 74.74 75.80 0.6M
2021-06-04 76.52 76.68 75.72 75.82 0.4M
2021-06-03 76.54 76.68 75.52 76.58 0.4M
2021-06-02 76.18 76.68 75.92 76.64 0.4M
2021-06-01 75.10 76.40 75.00 76.06 0.4M
2021-05-31 75.26 75.28 74.66 74.66 0.3M
2021-05-28 75.50 75.64 74.84 75.04 0.3M
2021-05-27 74.40 75.54 74.02 75.04 0.8M
2021-05-26 73.60 74.34 73.34 74.32 0.7M
2021-05-25 75.50 75.86 73.62 73.62 1.2M
2021-05-21 74.08 74.38 73.42 73.50 0.6M
2021-05-20 73.76 74.14 73.16 73.86 0.4M
2021-05-19 75.38 75.42 71.98 73.28 0.7M
2021-05-18 76.00 76.82 75.48 75.76 0.5M
2021-05-17 75.08 75.60 74.72 75.20 0.3M
2021-05-14 74.50 75.30 74.16 74.96 0.5M
2021-05-13 72.98 74.06 72.18 73.84 0.3M
2021-05-12 73.98 74.40 73.22 73.70 0.4M
2021-05-11 74.66 74.96 72.92 74.04 0.7M
2021-05-10 74.96 75.82 74.48 75.60 0.6M
2021-05-07 76.34 76.52 74.20 74.60 0.7M
2021-05-06 77.00 78.38 76.06 77.74 0.9M
2021-05-05 76.48 78.58 76.14 78.56 0.6M
2021-05-04 76.66 77.82 75.76 75.82 0.6M
2021-05-03 76.38 76.82 75.86 76.48 0.4M
2021-04-30 77.24 77.76 76.22 76.22 0.6M
2021-04-29 77.12 77.58 76.56 77.20 0.5M
2021-04-28 77.30 78.06 76.92 77.12 0.4M
2021-04-27 78.30 78.38 76.58 77.02 0.5M
2021-04-26 77.98 78.48 77.18 78.22 0.4M
2021-04-23 77.00 77.76 76.64 77.76 0.4M
2021-04-22 77.96 78.10 76.94 77.36 0.4M
2021-04-21 77.66 78.36 76.98 77.72 0.5M
2021-04-20 79.10 80.18 77.40 77.66 0.6M
2021-04-19 80.50 80.76 78.84 78.96 0.5M
2021-04-16 80.26 81.04 79.94 80.44 0.9M
2021-04-15 78.74 79.38 78.24 78.94 0.5M
2021-04-14 78.66 78.74 77.84 78.60 0.4M
2021-04-13 78.26 79.44 78.22 78.56 0.5M
2021-04-12 77.46 78.80 77.36 78.14 0.4M
2021-04-09 77.08 77.72 76.78 77.46 0.6M
2021-04-08 77.64 77.84 76.34 76.94 0.7M
2021-04-07 77.24 78.00 76.94 77.54 0.7M
2021-04-06 78.28 78.42 77.00 77.02 0.7M
2021-04-01 77.22 77.80 76.38 76.90 0.5M
2021-03-31 78.42 78.96 77.46 77.46 0.7M
2021-03-30 77.26 78.56 77.26 78.36 0.5M
2021-03-29 76.28 77.44 76.02 76.70 0.4M
2021-03-26 75.62 76.28 75.14 76.00 0.5M
2021-03-25 74.24 75.46 73.92 75.46 0.6M
2021-03-24 72.50 74.62 71.60 74.62 0.6M
2021-03-23 72.62 74.02 72.28 72.86 0.5M
2021-03-22 73.00 73.22 72.08 72.78 0.5M
2021-03-19 72.70 75.50 72.48 73.00 1.6M
2021-03-18 72.38 73.10 72.16 72.72 0.5M
2021-03-17 72.32 73.12 72.24 72.26 0.7M
2021-03-16 72.96 73.60 72.28 72.60 0.6M
2021-03-15 73.80 74.08 72.58 72.90 0.7M
2021-03-12 72.40 74.00 72.30 73.88 0.5M
2021-03-11 72.60 73.54 72.50 72.92 0.6M
2021-03-10 72.14 72.72 71.58 72.50 0.4M
2021-03-09 73.14 73.28 71.44 72.28 1.0M
2021-03-08 71.18 74.04 70.92 73.62 1.1M
2021-03-05 70.40 70.88 69.62 70.48 0.7M
2021-03-04 68.90 70.52 68.52 70.50 1.0M
2021-03-03 68.42 69.38 68.20 68.98 0.6M
2021-03-02 66.76 68.68 66.70 68.08 0.7M
2021-03-01 66.28 67.16 66.28 67.00 0.6M
2021-02-26 66.44 66.84 65.12 65.48 0.9M
2021-02-25 67.90 67.96 66.98 67.30 0.5M
2021-02-24 65.38 67.82 65.30 67.60 0.8M
2021-02-23 66.76 66.88 64.32 65.38 1.1M
2021-02-22 65.22 66.64 64.68 66.64 0.7M
2021-02-19 64.20 65.76 64.04 65.60 0.6M
2021-02-18 63.40 64.60 63.40 63.84 0.9M
2021-02-17 64.74 64.94 63.22 63.40 0.7M
2021-02-16 64.98 65.36 64.54 64.78 0.4M
2021-02-15 64.74 65.18 64.54 65.02 0.3M
2021-02-12 64.00 64.38 63.08 64.02 0.5M
2021-02-11 63.12 64.46 62.66 64.26 0.6M
2021-02-10 63.68 63.82 62.40 63.00 0.5M
2021-02-09 62.24 63.38 61.90 63.06 0.8M
2021-02-08 62.10 63.02 61.98 62.14 0.5M
2021-02-05 62.00 62.80 61.64 61.82 0.6M
2021-02-04 61.66 62.70 61.22 62.00 0.9M
2021-02-03 62.90 63.32 61.66 62.56 0.6M
2021-02-02 61.62 62.62 61.48 62.26 0.8M
2021-02-01 61.36 61.80 60.92 61.24 0.5M
2021-01-29 60.76 61.88 60.32 61.02 0.8M
2021-01-28 60.40 62.60 59.82 61.82 1.0M
2021-01-27 61.84 61.94 59.70 60.88 1.2M
2021-01-26 61.54 63.10 61.54 61.94 0.9M
2021-01-25 65.18 65.68 61.36 61.50 1.3M
2021-01-22 65.50 65.50 64.18 64.62 0.7M
2021-01-21 67.34 67.98 66.14 66.28 0.4M
2021-01-20 66.04 67.36 65.86 66.80 0.6M
2021-01-19 66.92 67.20 65.68 65.68 0.5M
2021-01-18 66.30 66.40 65.80 66.30 0.5M
2021-01-15 67.10 67.56 65.94 66.78 0.8M
2021-01-14 68.20 68.84 67.28 67.44 0.6M
2021-01-13 68.66 69.70 67.54 67.54 1.1M
2021-01-12 68.38 68.74 67.78 68.36 0.8M
2021-01-11 67.26 67.52 66.48 67.08 0.7M
2021-01-08 68.50 68.50 67.10 67.72 0.9M
2021-01-07 68.00 68.62 67.68 68.22 1.2M
2021-01-06 64.30 66.68 64.10 65.64 1.3M
2021-01-05 62.50 63.80 62.40 63.02 0.8M
2021-01-04 62.52 63.32 61.82 63.02 0.7M