Heidelberg Materials

HEIG
🏛️ germany →
191.55
Last Update: 2025-09-30
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
2022-12-30 53.74 53.96 53.28 53.28 0.2M
2022-12-29 53.48 54.14 53.32 54.02 0.2M
2022-12-28 54.24 54.36 53.54 53.74 0.3M
2022-12-27 54.00 54.36 53.82 54.14 0.2M
2022-12-23 52.98 53.94 52.88 53.76 0.3M
2022-12-22 52.92 53.50 52.38 52.76 0.3M
2022-12-21 52.38 53.26 52.24 53.12 0.3M
2022-12-20 51.88 52.38 51.58 52.20 0.5M
2022-12-19 51.88 52.72 51.88 52.34 0.4M
2022-12-16 51.58 51.94 50.88 51.72 0.9M
2022-12-15 52.42 52.66 51.44 51.60 0.6M
2022-12-14 51.64 52.62 51.48 52.50 0.4M
2022-12-13 51.76 52.42 51.46 51.88 0.4M
2022-12-12 51.72 51.78 51.18 51.42 0.3M
2022-12-09 51.24 52.22 51.22 52.10 0.4M
2022-12-08 50.92 51.12 50.60 50.98 0.2M
2022-12-07 51.00 51.44 50.76 50.94 0.3M
2022-12-06 51.00 51.54 50.80 51.48 0.3M
2022-12-05 51.90 51.98 51.02 51.18 0.4M
2022-12-02 51.76 52.22 51.40 51.90 0.3M
2022-12-01 52.88 52.96 51.46 51.74 0.4M
2022-11-30 52.84 52.92 51.84 52.12 0.4M
2022-11-29 52.52 52.94 52.32 52.48 0.2M
2022-11-28 52.82 53.02 52.30 52.50 0.3M
2022-11-25 52.58 53.20 52.30 53.02 0.4M
2022-11-24 52.08 52.74 52.08 52.58 0.2M
2022-11-23 51.88 52.10 51.14 52.02 0.3M
2022-11-22 51.26 52.02 50.98 51.66 0.3M
2022-11-21 51.48 51.72 51.16 51.52 0.2M
2022-11-18 50.56 51.98 50.40 51.70 0.6M
2022-11-17 51.18 51.42 49.79 50.34 0.5M
2022-11-16 52.60 52.68 50.86 50.98 0.6M
2022-11-15 52.20 52.92 51.82 52.68 0.4M
2022-11-14 52.30 52.82 51.72 52.38 0.3M
2022-11-11 51.02 52.62 50.78 52.04 0.9M
2022-11-10 48.73 50.74 48.66 50.72 0.6M
2022-11-09 49.00 49.26 48.72 48.97 0.3M
2022-11-08 48.54 49.32 48.06 49.08 0.4M
2022-11-07 47.90 48.76 47.46 48.63 0.5M
2022-11-04 47.40 48.61 46.59 48.26 0.7M
2022-11-03 46.55 46.55 44.87 46.46 0.5M
2022-11-02 47.66 47.69 45.99 46.36 0.7M
2022-11-01 47.00 47.88 46.96 47.48 0.5M
2022-10-31 46.26 47.12 46.00 46.65 0.5M
2022-10-28 45.92 46.80 45.28 46.44 0.7M
2022-10-27 45.60 46.32 45.27 46.29 0.5M
2022-10-26 44.70 45.80 44.69 45.72 0.5M
2022-10-25 44.86 45.13 43.90 44.62 0.4M
2022-10-24 44.04 44.86 43.04 44.62 0.6M
2022-10-21 43.61 43.90 42.80 43.80 0.6M
2022-10-20 43.53 44.46 43.17 44.13 0.5M
2022-10-19 44.00 44.16 43.22 43.86 0.5M
2022-10-18 42.35 44.14 42.27 43.53 0.6M
2022-10-17 41.10 42.33 40.85 41.93 0.6M
2022-10-14 41.51 41.81 40.29 41.03 0.7M
2022-10-13 40.03 41.10 39.76 41.03 0.9M
2022-10-12 41.15 41.18 39.96 40.23 0.7M
2022-10-11 42.04 42.09 40.88 41.34 0.7M
2022-10-10 40.07 43.65 40.07 42.37 1.1M
2022-10-07 41.31 41.34 40.23 40.74 0.6M
2022-10-06 42.60 42.84 41.24 41.58 0.4M
2022-10-05 42.81 43.03 41.71 42.06 0.4M
2022-10-04 42.49 43.29 42.13 43.29 0.7M
2022-10-03 40.23 41.58 39.99 41.50 0.4M
2022-09-30 40.00 41.03 39.85 40.85 0.5M
2022-09-29 40.77 40.84 38.73 39.60 0.9M
2022-09-28 40.34 40.95 39.58 40.75 0.9M
2022-09-27 42.03 42.21 41.00 41.00 1.0M
2022-09-26 40.20 41.84 40.18 41.18 0.7M
2022-09-23 41.77 41.89 40.00 40.66 0.8M
2022-09-22 42.70 43.03 41.70 41.89 0.7M
2022-09-21 43.01 43.84 42.88 43.48 0.6M
2022-09-20 44.93 45.32 43.25 43.40 0.8M
2022-09-19 45.28 45.61 44.61 45.48 0.3M
2022-09-16 45.08 45.91 44.86 45.37 0.9M
2022-09-15 45.85 46.40 45.65 46.08 0.4M
2022-09-14 46.45 46.92 45.32 45.79 0.6M
2022-09-13 48.59 48.81 46.69 46.69 0.5M
2022-09-12 47.36 48.98 47.33 48.67 0.5M
2022-09-09 45.63 47.09 45.61 46.80 0.4M
2022-09-08 46.70 46.93 45.84 46.49 0.3M
2022-09-07 45.22 46.33 45.12 46.21 0.3M
2022-09-06 44.87 46.18 44.48 45.76 0.4M
2022-09-05 44.69 45.54 43.98 44.81 0.6M
2022-09-02 45.31 46.84 45.14 46.74 0.7M
2022-09-01 44.64 44.78 44.11 44.73 0.6M
2022-08-31 45.90 46.08 44.94 45.10 0.6M
2022-08-30 45.80 46.98 45.20 45.77 0.8M
2022-08-29 43.75 45.78 43.12 45.67 0.8M
2022-08-26 45.94 46.13 43.94 44.20 0.6M
2022-08-25 46.05 46.45 45.10 45.36 0.4M
2022-08-24 46.68 47.00 45.34 45.60 0.5M
2022-08-23 46.80 47.57 46.67 46.87 0.3M
2022-08-22 48.45 48.45 46.57 46.95 0.6M
2022-08-19 49.00 49.55 48.69 48.69 0.5M
2022-08-18 49.51 50.44 49.31 49.50 0.4M
2022-08-17 51.78 51.78 49.45 49.52 0.4M
2022-08-16 51.40 51.88 51.20 51.58 0.4M
2022-08-15 51.24 51.38 50.38 51.34 0.2M
2022-08-12 51.00 51.26 50.66 50.88 0.2M
2022-08-11 51.46 51.64 50.86 50.88 0.2M
2022-08-10 50.12 51.34 49.74 51.22 0.3M
2022-08-09 50.82 51.16 49.98 50.24 0.4M
2022-08-08 51.38 51.86 50.56 50.92 0.3M
2022-08-05 50.76 51.36 50.64 50.84 0.3M
2022-08-04 49.87 50.90 49.81 50.90 0.6M
2022-08-03 48.38 49.99 48.15 49.89 0.5M
2022-08-02 48.42 48.72 48.08 48.45 0.6M
2022-08-01 48.85 49.16 48.40 48.72 0.6M
2022-07-29 48.00 49.97 47.95 49.50 0.6M
2022-07-28 47.97 48.27 46.55 47.87 0.8M
2022-07-27 47.90 48.73 47.68 47.91 0.5M
2022-07-26 47.30 48.05 47.09 47.23 0.5M
2022-07-25 48.28 49.70 48.10 48.54 0.6M
2022-07-22 48.22 48.81 47.61 48.55 0.5M
2022-07-21 49.11 49.27 47.35 48.47 0.5M
2022-07-20 49.81 50.12 48.04 48.92 0.6M
2022-07-19 47.64 50.50 47.42 49.67 0.7M
2022-07-18 47.47 48.08 47.29 47.77 0.4M
2022-07-15 45.56 46.78 45.52 46.78 0.6M
2022-07-14 45.95 46.36 45.07 45.48 0.4M
2022-07-13 46.86 46.97 45.26 46.30 0.9M
2022-07-12 46.00 47.60 45.53 47.40 0.8M
2022-07-11 46.30 47.24 46.06 46.33 0.7M
2022-07-08 44.67 47.75 44.60 47.33 1.0M
2022-07-07 44.29 45.52 44.23 45.19 0.9M
2022-07-06 43.86 44.36 43.40 43.74 1.0M
2022-07-05 46.64 46.82 43.72 43.72 1.0M
2022-07-04 46.26 46.55 45.79 46.40 0.6M
2022-07-01 45.30 46.36 44.86 45.88 0.8M
2022-06-30 46.35 46.47 44.42 45.84 1.2M
2022-06-29 48.00 48.18 47.38 47.42 0.8M
2022-06-28 48.86 49.63 48.60 48.70 0.7M
2022-06-27 49.00 49.50 48.38 48.78 0.6M
2022-06-24 48.12 48.86 47.19 48.49 0.7M
2022-06-23 48.90 49.64 47.35 47.57 1.1M
2022-06-22 48.76 49.43 47.94 49.07 0.8M
2022-06-21 49.58 50.68 49.49 49.52 0.6M
2022-06-20 50.12 50.12 47.98 49.30 0.9M
2022-06-17 49.79 50.48 49.53 49.76 1.4M
2022-06-16 50.84 50.94 49.20 49.76 0.8M
2022-06-15 50.50 51.54 50.34 51.06 0.9M
2022-06-14 50.64 51.08 49.68 49.68 0.9M
2022-06-13 50.70 50.88 49.64 50.14 0.7M
2022-06-10 52.90 53.32 51.38 51.44 0.8M
2022-06-09 53.94 54.78 53.60 53.90 0.5M
2022-06-08 54.28 54.44 53.94 54.22 0.4M
2022-06-07 54.04 54.74 53.88 54.52 0.4M
2022-06-06 54.38 54.66 54.08 54.46 0.3M
2022-06-03 54.40 54.46 53.52 53.60 0.4M
2022-06-02 54.02 54.78 53.98 54.08 0.3M
2022-06-01 54.66 54.80 53.70 53.78 0.4M
2022-05-31 54.14 54.38 53.28 54.10 1.1M
2022-05-30 55.36 55.64 54.22 54.42 0.3M
2022-05-27 54.04 54.56 53.64 54.20 0.4M
2022-05-26 53.72 54.14 53.30 53.90 0.5M
2022-05-25 53.18 53.74 52.72 53.74 0.5M
2022-05-24 52.20 53.86 51.96 52.54 0.8M
2022-05-23 52.36 52.80 51.92 52.62 0.4M
2022-05-20 52.40 53.34 51.68 51.86 0.6M
2022-05-19 51.24 52.02 50.64 52.02 0.5M
2022-05-18 52.92 53.26 51.88 51.88 0.6M
2022-05-17 52.48 53.54 52.06 52.56 0.8M
2022-05-16 52.00 52.30 50.78 52.08 0.8M
2022-05-13 50.56 52.64 50.32 52.18 1.2M
2022-05-12 51.70 52.72 50.50 52.18 1.9M
2022-05-11 54.28 55.46 53.76 54.72 0.8M
2022-05-10 54.88 55.52 53.90 54.14 0.9M
2022-05-09 53.74 54.36 53.28 53.74 0.7M
2022-05-06 54.04 55.22 53.04 53.86 0.9M
2022-05-05 56.66 56.72 53.98 54.18 0.6M
2022-05-04 55.30 55.90 54.78 55.42 0.7M
2022-05-03 54.88 55.72 54.68 55.22 0.8M
2022-05-02 54.92 55.24 52.66 54.74 0.6M
2022-04-29 54.78 55.70 54.68 55.26 0.9M
2022-04-28 54.54 55.10 53.72 54.10 0.7M
2022-04-27 53.40 54.16 51.84 53.92 0.9M
2022-04-26 54.64 55.52 53.24 53.44 1.3M
2022-04-25 52.78 54.52 52.50 53.96 0.9M
2022-04-22 52.50 55.34 52.38 53.92 1.6M
2022-04-21 53.04 54.04 52.94 53.50 0.6M
2022-04-20 52.06 53.12 51.76 52.76 0.5M
2022-04-19 51.02 52.24 50.70 51.70 0.6M
2022-04-14 51.56 52.04 50.82 51.34 0.7M
2022-04-13 50.64 51.44 49.76 51.40 0.6M
2022-04-12 49.90 51.16 49.52 50.92 0.7M
2022-04-11 50.20 51.28 49.83 51.00 0.9M
2022-04-08 50.12 51.50 49.98 50.46 0.7M
2022-04-07 49.63 50.02 48.80 49.33 0.9M
2022-04-06 50.60 51.02 48.98 49.58 1.3M
2022-04-05 52.12 52.32 50.46 50.66 0.9M
2022-04-04 52.46 52.56 51.70 52.34 0.4M
2022-04-01 51.84 53.04 51.56 52.10 0.6M
2022-03-31 53.68 54.56 51.56 51.66 1.1M
2022-03-30 55.50 55.54 53.06 53.44 0.9M
2022-03-29 53.96 56.26 53.52 55.82 0.9M
2022-03-28 52.40 53.96 52.34 53.22 0.8M
2022-03-25 53.20 53.20 51.88 52.02 1.2M
2022-03-24 55.40 55.40 53.06 53.12 1.4M
2022-03-23 57.54 57.90 55.56 55.56 0.7M
2022-03-22 56.62 57.68 56.34 57.34 0.5M
2022-03-21 57.38 57.70 56.66 56.88 0.7M
2022-03-18 58.38 58.92 56.44 57.36 1.7M
2022-03-17 59.02 59.34 57.64 58.78 0.6M
2022-03-16 57.70 59.42 57.16 58.60 1.1M
2022-03-15 56.30 56.92 54.72 56.46 1.2M
2022-03-14 57.18 58.74 57.06 57.56 0.9M
2022-03-11 55.00 57.92 54.90 55.72 1.1M
2022-03-10 56.14 56.66 54.52 54.78 1.1M
2022-03-09 53.28 55.76 52.60 55.76 1.4M
2022-03-08 50.14 52.40 50.02 51.48 1.2M
2022-03-07 49.37 52.72 47.01 50.88 2.0M
2022-03-04 53.66 53.66 50.88 51.42 1.3M
2022-03-03 56.22 56.34 54.44 54.50 0.9M
2022-03-02 55.18 56.40 54.60 56.22 1.0M
2022-03-01 57.86 58.42 55.54 55.66 1.0M
2022-02-28 56.90 58.24 55.48 58.14 1.4M
2022-02-25 57.50 59.26 56.78 58.88 1.5M
2022-02-24 57.62 58.12 55.64 56.76 2.2M
2022-02-23 62.40 63.68 60.80 61.18 0.9M
2022-02-22 62.70 63.52 61.62 62.42 1.2M
2022-02-21 66.38 66.68 63.92 64.68 0.5M
2022-02-18 66.26 66.78 65.34 65.70 0.4M
2022-02-17 67.42 67.72 65.86 66.18 0.5M
2022-02-16 66.52 68.08 66.52 67.44 0.7M
2022-02-15 63.84 66.42 63.60 66.36 0.6M
2022-02-14 64.46 64.54 62.98 64.16 0.8M
2022-02-11 66.72 66.84 65.78 66.00 0.6M
2022-02-10 66.66 67.24 66.52 67.04 0.5M
2022-02-09 66.24 67.30 65.96 66.64 0.6M
2022-02-08 65.22 65.94 64.98 65.82 0.5M
2022-02-07 65.20 65.36 64.54 64.92 0.4M
2022-02-04 64.98 65.20 63.78 64.68 0.7M
2022-02-03 64.12 65.06 64.06 64.78 0.7M
2022-02-02 62.92 64.56 62.90 63.94 0.7M
2022-02-01 63.44 64.16 62.34 62.86 1.2M
2022-01-31 61.78 62.10 60.70 61.26 0.6M
2022-01-28 61.70 61.72 60.22 61.18 0.6M
2022-01-27 60.70 62.24 60.50 61.86 0.5M
2022-01-26 61.38 62.16 61.04 61.70 0.7M
2022-01-25 60.76 61.30 59.88 60.84 0.8M
2022-01-24 62.84 62.96 59.48 60.08 0.9M
2022-01-21 64.30 64.56 62.30 63.00 0.7M
2022-01-20 64.72 65.30 64.20 65.00 0.4M
2022-01-19 64.74 65.74 64.18 64.70 0.6M
2022-01-18 65.22 65.28 63.94 65.02 0.7M
2022-01-17 65.24 65.68 65.06 65.50 0.3M
2022-01-14 64.40 65.46 63.92 65.02 0.7M
2022-01-13 64.08 64.98 63.58 64.92 0.5M
2022-01-12 64.06 64.54 63.90 64.12 0.5M
2022-01-11 62.74 63.86 62.70 63.72 0.5M
2022-01-10 62.50 62.94 61.94 62.26 0.4M
2022-01-07 62.62 63.00 62.02 62.26 0.6M
2022-01-06 62.06 62.90 62.04 62.66 0.4M
2022-01-05 62.20 62.68 62.06 62.60 0.3M
2022-01-04 61.86 62.60 61.80 62.28 0.6M
2022-01-03 60.02 62.06 59.78 61.78 0.7M