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
2023-12-29 81.16 81.44 80.82 80.94 0.1M
2023-12-28 81.24 81.38 80.74 80.86 0.2M
2023-12-27 81.48 81.76 80.90 81.12 0.1M
2023-12-22 80.90 81.62 80.90 81.38 0.2M
2023-12-21 81.20 81.34 80.52 81.10 0.3M
2023-12-20 81.70 81.84 80.88 81.36 0.3M
2023-12-19 80.34 81.74 79.96 81.38 0.4M
2023-12-18 81.36 81.60 80.18 80.50 0.4M
2023-12-15 81.66 82.78 81.50 81.78 1.1M
2023-12-14 80.28 82.52 80.04 81.26 0.6M
2023-12-13 79.90 81.12 79.72 79.96 0.5M
2023-12-12 78.62 79.98 78.44 79.92 0.4M
2023-12-11 78.16 78.78 77.92 78.64 0.3M
2023-12-08 77.78 78.30 77.36 78.20 0.3M
2023-12-07 76.08 77.36 76.06 77.36 0.4M
2023-12-06 76.02 76.64 75.36 76.02 0.4M
2023-12-05 75.06 76.06 74.86 75.68 0.3M
2023-12-04 75.38 75.88 74.98 75.22 0.2M
2023-12-01 75.10 75.98 75.04 75.54 0.5M
2023-11-30 74.12 75.10 73.80 74.80 0.8M
2023-11-29 73.08 74.18 72.92 74.10 0.4M
2023-11-28 72.08 73.32 72.00 73.32 0.3M
2023-11-27 72.30 72.82 72.10 72.54 0.2M
2023-11-24 72.20 72.76 71.78 72.40 0.2M
2023-11-23 72.30 72.70 71.68 72.08 0.2M
2023-11-22 72.24 72.56 71.84 72.34 0.2M
2023-11-21 71.04 72.34 71.04 72.00 0.3M
2023-11-20 71.54 71.82 70.98 70.98 0.3M
2023-11-17 71.06 71.44 70.84 71.28 0.4M
2023-11-16 71.42 71.90 70.82 70.82 0.3M
2023-11-15 72.70 72.70 70.94 71.58 0.5M
2023-11-14 70.80 72.92 70.64 72.80 0.4M
2023-11-13 70.30 70.74 69.94 70.74 0.2M
2023-11-10 69.74 70.14 69.44 70.14 0.3M
2023-11-09 68.92 70.28 68.52 70.00 0.5M
2023-11-08 67.80 69.04 67.40 68.96 0.4M
2023-11-07 67.38 67.90 67.12 67.30 0.4M
2023-11-06 66.90 67.38 66.20 67.34 0.5M
2023-11-03 68.30 69.56 67.52 68.22 0.6M
2023-11-02 70.24 71.46 67.60 67.84 0.8M
2023-11-01 68.78 69.64 68.08 69.34 0.3M
2023-10-31 68.90 69.04 68.26 68.48 0.4M
2023-10-30 68.02 69.04 68.02 68.76 0.4M
2023-10-27 67.00 68.84 65.50 67.70 0.7M
2023-10-26 67.22 68.40 66.66 67.50 0.6M
2023-10-25 67.00 68.14 66.84 67.84 0.5M
2023-10-24 67.28 67.80 66.80 67.46 0.4M
2023-10-23 67.02 67.94 66.52 67.50 0.8M
2023-10-20 69.76 70.12 65.24 66.02 1.6M
2023-10-19 70.96 72.40 68.98 70.84 1.2M
2023-10-18 74.10 74.56 71.68 71.98 0.5M
2023-10-17 73.76 74.64 73.50 74.20 0.3M
2023-10-16 74.16 74.62 73.06 74.16 0.2M
2023-10-13 73.68 75.06 73.48 73.78 0.4M
2023-10-12 73.44 74.56 73.34 73.62 0.3M
2023-10-11 72.94 73.64 71.78 72.94 0.4M
2023-10-10 72.94 73.68 72.84 73.26 0.3M
2023-10-09 73.10 73.38 72.02 72.32 0.3M
2023-10-06 72.78 74.24 72.46 73.68 0.7M
2023-10-05 72.26 72.26 71.24 71.84 0.3M
2023-10-04 71.28 72.22 70.36 71.96 0.5M
2023-10-03 72.28 73.74 71.88 72.00 0.5M
2023-10-02 73.36 74.02 72.10 72.42 0.4M
2023-09-29 74.68 75.28 73.50 73.52 0.5M
2023-09-28 73.02 74.50 72.70 74.50 0.4M
2023-09-27 71.94 72.86 71.58 72.48 0.4M
2023-09-26 72.30 72.88 71.84 72.26 0.5M
2023-09-25 71.28 72.70 71.28 72.38 0.4M
2023-09-22 71.78 72.24 71.40 71.58 0.4M
2023-09-21 71.98 72.68 71.94 72.26 0.3M
2023-09-20 72.96 73.28 72.32 72.66 0.4M
2023-09-19 71.26 72.94 71.00 72.58 0.6M
2023-09-18 72.92 72.96 71.06 71.30 0.4M
2023-09-15 73.44 74.18 73.10 73.16 0.9M
2023-09-14 72.20 72.90 71.78 72.52 0.6M
2023-09-13 72.08 73.26 71.86 72.06 0.5M
2023-09-12 72.66 72.88 71.90 72.40 0.5M
2023-09-11 72.52 73.28 72.34 72.54 0.3M
2023-09-08 73.26 73.42 70.62 72.00 0.5M
2023-09-07 72.32 73.50 72.26 73.06 0.4M
2023-09-06 71.10 72.84 70.80 72.54 0.4M
2023-09-05 73.30 73.30 71.66 71.66 0.5M
2023-09-04 74.00 74.28 73.42 73.58 0.3M
2023-09-01 74.80 75.04 73.72 73.72 0.3M
2023-08-31 74.84 75.12 74.22 74.28 0.7M
2023-08-30 75.32 75.40 74.16 74.58 0.3M
2023-08-29 74.66 75.46 74.18 75.20 0.3M
2023-08-28 73.98 74.80 73.88 74.38 0.2M
2023-08-25 73.50 74.08 73.34 73.46 0.5M
2023-08-24 74.82 74.98 73.68 73.70 0.6M
2023-08-23 76.58 76.58 73.90 74.30 0.6M
2023-08-22 76.00 77.06 76.00 76.34 0.5M
2023-08-21 76.12 76.82 75.48 75.58 0.4M
2023-08-18 76.36 76.90 75.66 76.32 0.5M
2023-08-17 77.20 77.78 76.64 76.82 0.3M
2023-08-16 76.58 77.76 76.54 77.40 0.4M
2023-08-15 76.04 76.70 75.74 76.64 0.3M
2023-08-14 75.24 76.20 74.80 76.12 0.2M
2023-08-11 75.94 76.02 75.28 75.50 0.3M
2023-08-10 76.72 77.06 75.78 75.98 0.4M
2023-08-09 77.20 77.50 76.02 76.20 0.3M
2023-08-08 76.24 76.70 75.34 76.48 0.4M
2023-08-07 76.12 77.04 75.80 77.00 0.4M
2023-08-04 75.98 76.66 75.44 76.40 0.5M
2023-08-03 74.60 75.82 73.56 75.82 0.5M
2023-08-02 73.94 75.20 73.80 74.88 0.4M
2023-08-01 73.00 74.82 72.96 74.64 0.5M
2023-07-31 74.54 74.68 72.94 73.70 0.6M
2023-07-28 73.52 74.82 72.98 74.66 0.6M
2023-07-27 71.18 73.88 69.98 73.40 0.8M
2023-07-26 70.80 71.30 69.28 69.86 0.4M
2023-07-25 70.76 70.88 69.76 70.68 0.4M
2023-07-24 71.02 71.74 70.44 70.50 0.5M
2023-07-21 72.54 73.10 71.42 71.60 0.6M
2023-07-20 72.18 73.24 72.18 72.80 0.4M
2023-07-19 72.50 72.86 72.00 72.10 0.3M
2023-07-18 71.26 72.42 70.86 72.12 0.3M
2023-07-17 71.74 72.06 70.62 71.36 0.2M
2023-07-14 72.04 72.54 71.80 72.04 0.3M
2023-07-13 71.80 72.68 71.38 72.24 0.3M
2023-07-12 70.26 72.02 69.80 71.74 0.4M
2023-07-11 68.84 70.06 68.52 69.76 0.3M
2023-07-10 67.76 69.26 67.24 68.56 0.3M
2023-07-07 70.24 70.30 67.56 68.08 0.9M
2023-07-06 72.22 72.98 69.92 70.20 0.6M
2023-07-05 73.40 73.98 73.00 73.80 0.3M
2023-07-04 74.90 75.00 73.52 73.84 0.3M
2023-07-03 75.66 75.96 74.90 75.04 0.2M
2023-06-30 74.98 75.76 74.70 75.20 0.5M
2023-06-29 74.34 74.60 73.86 74.56 0.2M
2023-06-28 73.90 75.20 73.80 74.40 0.5M
2023-06-27 73.78 73.96 72.58 73.56 0.4M
2023-06-26 73.22 73.56 72.20 73.48 0.4M
2023-06-23 72.40 73.42 72.08 73.08 0.4M
2023-06-22 72.50 72.82 71.66 72.80 0.5M
2023-06-21 73.02 74.20 72.80 73.50 0.4M
2023-06-20 72.40 73.26 71.22 73.00 0.6M
2023-06-19 72.58 72.86 72.34 72.46 0.2M
2023-06-16 72.50 73.08 71.70 73.02 0.9M
2023-06-15 73.44 73.88 71.10 72.50 0.4M
2023-06-14 73.40 73.76 73.02 73.54 0.3M
2023-06-13 73.30 73.40 72.22 73.18 0.3M
2023-06-12 72.28 73.18 72.20 73.00 0.3M
2023-06-09 72.66 72.74 71.90 71.90 0.2M
2023-06-08 71.08 72.50 71.08 72.42 0.5M
2023-06-07 70.32 71.06 70.10 70.88 0.3M
2023-06-06 69.76 70.18 69.44 70.18 0.3M
2023-06-05 70.12 70.58 69.36 69.80 0.2M
2023-06-02 68.36 69.96 68.36 69.88 0.3M
2023-06-01 68.28 68.36 67.50 68.24 0.3M
2023-05-31 67.76 67.82 66.66 66.88 0.7M
2023-05-30 68.54 69.12 67.94 68.18 0.3M
2023-05-29 68.82 68.94 68.22 68.50 0.1M
2023-05-26 68.58 68.66 67.86 68.28 0.3M
2023-05-25 68.30 68.42 67.38 68.14 0.4M
2023-05-24 69.10 69.12 67.30 68.30 0.4M
2023-05-23 70.48 70.52 69.14 69.56 0.3M
2023-05-22 70.16 70.70 69.74 70.62 0.4M
2023-05-19 69.84 70.66 69.34 70.14 0.6M
2023-05-18 69.74 69.98 69.24 69.62 0.3M
2023-05-17 68.94 69.72 68.76 68.82 0.3M
2023-05-16 68.66 69.34 68.28 69.26 0.4M
2023-05-15 68.18 68.92 67.92 68.76 0.5M
2023-05-12 67.30 68.06 67.08 67.76 0.7M
2023-05-11 70.00 70.12 69.24 69.44 0.5M
2023-05-10 70.10 70.80 68.12 69.52 0.6M
2023-05-09 70.30 70.30 69.34 70.00 0.5M
2023-05-08 69.96 70.26 69.42 70.24 0.3M
2023-05-05 69.12 70.66 68.62 69.92 0.6M
2023-05-04 68.26 69.12 67.48 68.88 0.4M
2023-05-03 68.44 68.94 67.96 68.54 0.2M
2023-05-02 68.50 68.68 67.62 67.94 0.3M
2023-04-28 68.48 68.96 66.80 68.56 0.5M
2023-04-27 68.58 68.58 67.72 68.00 0.5M
2023-04-26 69.20 69.44 67.80 68.56 0.6M
2023-04-25 69.62 69.62 68.58 69.30 0.3M
2023-04-24 69.78 70.18 69.46 69.76 0.4M
2023-04-21 70.20 70.42 68.76 69.92 0.4M
2023-04-20 70.52 70.62 69.86 70.08 0.4M
2023-04-19 70.72 70.90 70.26 70.64 0.3M
2023-04-18 70.36 70.96 70.24 70.70 0.5M
2023-04-17 69.36 70.40 69.28 70.18 0.4M
2023-04-14 69.50 69.70 68.46 69.42 0.5M
2023-04-13 67.40 68.00 67.08 67.94 0.3M
2023-04-12 66.80 67.74 66.76 67.22 0.4M
2023-04-11 66.30 67.10 65.88 66.52 0.4M
2023-04-06 65.34 65.44 64.60 64.86 0.4M
2023-04-05 67.12 67.14 65.08 65.10 0.8M
2023-04-04 67.00 68.54 66.86 67.46 0.6M
2023-04-03 67.28 67.34 66.46 66.94 0.5M
2023-03-31 66.82 67.58 66.70 67.26 0.7M
2023-03-30 65.90 66.86 65.66 66.60 0.4M
2023-03-29 65.60 65.82 65.14 65.72 0.5M
2023-03-28 64.02 65.44 64.02 65.06 0.6M
2023-03-27 65.30 65.30 63.04 63.76 0.7M
2023-03-24 63.66 63.70 61.06 61.80 0.5M
2023-03-23 63.90 64.60 63.00 64.08 0.5M
2023-03-22 63.46 64.78 63.40 64.18 0.5M
2023-03-21 62.00 63.84 61.82 63.66 0.7M
2023-03-20 59.88 61.66 58.48 61.38 0.4M
2023-03-17 61.18 62.02 59.32 59.90 0.9M
2023-03-16 61.30 61.38 59.38 61.22 0.6M
2023-03-15 62.90 62.96 59.96 60.12 0.7M
2023-03-14 62.02 63.20 61.72 62.94 0.6M
2023-03-13 63.70 63.78 60.80 61.36 0.7M
2023-03-10 63.74 64.54 63.18 63.90 0.5M
2023-03-09 65.34 65.78 65.12 65.26 0.3M
2023-03-08 65.40 65.68 65.12 65.56 0.4M
2023-03-07 65.72 66.12 65.38 65.64 0.3M
2023-03-06 66.08 66.10 65.68 65.78 0.4M
2023-03-03 66.44 66.64 65.84 66.00 0.3M
2023-03-02 65.14 66.20 65.02 66.18 0.4M
2023-03-01 65.62 66.34 65.22 65.68 0.5M
2023-02-28 65.04 65.74 64.74 65.12 0.8M
2023-02-27 64.12 65.76 64.12 65.38 0.4M
2023-02-24 65.18 66.26 63.86 64.10 1.0M
2023-02-23 63.92 65.94 63.48 65.00 0.5M
2023-02-22 63.52 64.44 63.00 64.44 0.4M
2023-02-21 64.42 64.52 63.36 64.14 0.3M
2023-02-20 64.70 65.08 64.32 64.40 0.3M
2023-02-17 63.64 64.54 63.32 64.42 0.6M
2023-02-16 64.30 64.60 63.34 63.78 0.4M
2023-02-15 62.90 64.10 62.66 64.06 0.3M
2023-02-14 63.08 63.58 62.54 62.86 0.2M
2023-02-13 62.84 63.08 62.54 62.80 0.2M
2023-02-10 63.14 63.44 62.40 62.76 0.4M
2023-02-09 62.38 63.94 61.96 63.40 0.6M
2023-02-08 63.36 63.68 61.88 61.88 0.7M
2023-02-07 63.32 63.46 62.78 62.94 0.4M
2023-02-06 63.20 63.86 62.68 62.96 0.4M
2023-02-03 64.12 64.46 63.40 63.80 0.5M
2023-02-02 63.72 64.88 63.42 64.42 0.6M
2023-02-01 63.00 63.96 62.80 63.28 0.7M
2023-01-31 62.82 62.88 62.26 62.80 0.5M
2023-01-30 61.98 63.06 61.66 62.70 0.8M
2023-01-27 60.30 62.04 60.30 61.72 0.6M
2023-01-26 59.38 60.20 58.82 60.10 0.6M
2023-01-25 58.34 59.36 58.28 59.00 0.4M
2023-01-24 59.08 59.08 57.60 58.20 0.4M
2023-01-23 58.90 59.42 58.16 58.54 0.4M
2023-01-20 58.94 59.18 58.22 58.60 0.5M
2023-01-19 58.00 58.98 57.98 58.50 0.4M
2023-01-18 59.54 59.56 58.72 59.48 0.4M
2023-01-17 59.80 60.48 59.30 59.62 0.5M
2023-01-16 59.06 60.10 58.80 59.82 0.3M
2023-01-13 58.84 60.06 58.66 58.90 0.6M
2023-01-12 58.90 59.12 58.50 58.80 0.4M
2023-01-11 57.94 58.48 57.32 58.46 0.5M
2023-01-10 59.14 59.16 57.24 57.82 0.5M
2023-01-09 58.50 60.00 58.44 59.48 0.5M
2023-01-06 57.98 58.38 57.52 58.38 0.3M
2023-01-05 57.28 58.12 57.06 57.62 0.5M
2023-01-04 56.28 57.60 56.12 57.56 0.4M
2023-01-03 55.38 56.38 55.00 56.22 0.4M
2023-01-02 53.40 55.38 53.40 55.10 0.4M