Heidelberg Materials

HEIG
🏛️ germany →
188.00
Last Update: 2025-10-03
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
2025-10-03 190.80 190.80 188.00 188.00 0.0M
2025-10-02 192.65 192.65 190.55 191.35 0.0M
2025-10-01 190.65 192.80 190.15 191.05 0.0M
2025-09-30 188.50 190.30 188.50 190.30 0.0M
2025-09-29 196.00 196.65 188.55 188.55 0.0M
2025-09-26 193.00 195.25 193.00 194.40 0.0M
2025-09-25 198.00 198.00 190.00 192.70 0.0M
2025-09-24 196.60 198.50 196.60 197.85 0.0M
2025-09-23 200.80 202.60 196.40 196.40 0.0M
2025-09-22 202.30 202.60 199.95 199.95 0.0M
2025-09-19 201.60 203.70 201.60 202.30 0.0M
2025-09-18 199.20 202.30 199.20 202.30 0.0M
2025-09-17 199.70 199.70 198.65 198.65 0.0M
2025-09-16 205.10 205.10 199.85 199.85 0.0M
2025-09-15 203.70 204.60 203.30 203.30 0.0M
2025-09-12 209.10 209.10 202.20 202.20 0.0M
2025-09-11 204.20 209.60 204.20 207.40 0.0M
2025-09-10 202.30 204.00 201.60 202.30 0.0M
2025-09-09 203.00 203.80 201.20 201.20 0.0M
2025-09-08 199.05 204.00 199.05 202.80 0.0M
2025-09-05 199.95 199.95 198.45 198.45 0.0M
2025-09-04 195.05 199.15 194.55 199.15 0.0M
2025-09-03 196.70 196.70 190.95 191.90 0.0M
2025-09-02 201.70 201.70 195.55 195.55 0.0M
2025-09-01 201.50 203.50 201.30 201.30 0.0M
2025-08-29 202.50 202.60 201.10 201.10 0.0M
2025-08-28 202.10 203.50 202.10 202.10 0.0M
2025-08-27 204.70 204.70 201.70 201.70 0.0M
2025-08-26 202.20 205.00 201.40 204.30 0.0M
2025-08-25 202.40 204.00 202.00 203.40 0.0M
2025-08-22 200.60 202.50 199.85 202.50 0.0M
2025-08-21 203.60 203.60 200.40 200.40 0.0M
2025-08-20 205.40 207.20 202.90 202.90 0.0M
2025-08-19 206.50 208.40 205.40 205.40 0.0M
2025-08-18 207.10 207.10 204.50 206.00 0.0M
2025-08-15 207.30 208.10 206.20 206.20 0.0M
2025-08-14 205.80 209.20 205.80 206.10 0.0M
2025-08-13 207.70 207.70 205.40 205.40 0.0M
2025-08-12 206.00 207.00 204.80 207.00 0.0M
2025-08-11 210.60 211.10 203.90 205.20 0.0M
2025-08-08 207.40 210.00 207.40 210.00 0.0M
2025-08-07 196.85 206.50 196.85 206.40 0.0M
2025-08-06 194.35 198.00 194.35 195.45 0.0M
2025-08-05 197.00 197.30 192.45 192.45 0.0M
2025-08-04 193.15 196.80 193.15 195.80 0.0M
2025-08-01 201.00 201.00 192.70 193.75 0.0M
2025-07-31 197.55 201.60 197.55 201.60 0.0M
2025-07-30 196.55 200.40 196.55 198.85 0.0M
2025-07-29 196.00 197.20 195.45 196.50 0.0M
2025-07-28 201.00 201.00 195.10 195.35 0.0M
2025-07-25 196.95 198.40 196.95 197.50 0.0M
2025-07-24 201.50 201.50 196.75 196.75 0.0M
2025-07-23 198.50 200.70 198.50 200.70 0.0M
2025-07-22 197.35 197.45 193.55 196.05 0.0M
2025-07-21 197.25 200.10 197.25 198.20 0.0M
2025-07-18 199.75 199.75 196.75 196.75 0.0M
2025-07-17 200.10 200.10 198.00 198.65 0.0M
2025-07-16 201.10 201.10 198.05 198.05 0.0M
2025-07-15 202.80 203.00 202.30 202.50 0.0M
2025-07-14 203.50 203.50 200.60 202.40 0.0M
2025-07-11 203.70 203.90 200.90 202.60 0.0M
2025-07-10 205.30 205.40 204.00 204.40 0.0M
2025-07-09 200.10 206.30 200.10 206.30 0.0M
2025-07-08 199.95 201.90 199.95 200.50 0.0M
2025-07-07 194.45 199.35 194.10 199.35 0.0M
2025-07-04 194.75 194.75 192.40 193.15 0.0M
2025-07-03 194.50 195.55 193.95 195.50 0.0M
2025-07-02 193.35 194.25 193.35 193.75 0.0M
2025-07-01 200.40 200.40 192.50 192.50 0.0M
2025-06-30 200.30 200.30 197.65 199.80 0.0M
2025-06-27 193.05 200.10 193.05 200.10 0.0M
2025-06-26 191.35 193.25 190.05 193.25 0.0M
2025-06-25 188.50 191.95 187.75 191.05 0.0M
2025-06-24 181.00 190.40 181.00 188.35 0.0M
2025-06-23 175.55 180.45 175.55 176.35 0.0M
2025-06-20 174.85 176.85 173.50 176.85 0.0M
2025-06-19 176.15 177.60 172.35 172.35 0.0M
2025-06-18 177.25 179.55 177.25 177.45 0.0M
2025-06-17 178.45 179.35 176.85 177.60 0.0M
2025-06-16 175.45 179.45 175.45 178.75 0.0M
2025-06-13 174.65 176.45 174.65 175.75 0.0M
2025-06-12 178.00 180.10 177.10 178.70 0.0M
2025-06-11 176.15 180.45 176.15 179.95 0.0M
2025-06-10 180.05 180.05 175.95 175.95 0.0M
2025-06-09 179.80 181.25 179.55 180.60 0.0M
2025-06-06 180.05 180.55 179.50 179.50 0.0M
2025-06-05 173.90 180.15 173.90 179.35 0.0M
2025-06-04 172.75 173.95 172.75 173.95 0.0M
2025-06-03 175.90 175.90 171.40 171.40 0.0M
2025-06-02 172.10 175.60 172.10 174.55 0.0M
2025-05-30 176.45 176.55 171.45 171.45 0.0M
2025-05-29 178.35 178.35 174.70 174.70 0.0M
2025-05-28 182.30 185.10 175.95 175.95 0.0M
2025-05-27 184.00 184.00 182.20 182.20 0.0M
2025-05-26 182.00 184.90 180.70 184.10 0.0M
2025-05-23 178.85 179.75 178.30 178.30 0.0M
2025-05-22 179.75 179.75 177.60 177.60 0.0M
2025-05-21 185.40 185.40 181.95 182.85 0.0M
2025-05-20 188.55 188.80 186.00 186.00 0.0M
2025-05-19 186.70 189.30 186.70 189.30 0.0M
2025-05-16 186.20 187.25 186.20 187.00 0.0M
2025-05-15 188.00 190.00 188.00 190.00 0.0M
2025-05-14 186.95 190.00 186.70 189.35 0.0M
2025-05-13 184.00 186.10 183.00 186.10 0.0M
2025-05-12 189.50 189.90 183.50 185.30 0.0M
2025-05-09 188.00 189.40 184.25 184.25 0.0M
2025-05-08 181.55 186.10 181.05 186.10 0.0M
2025-05-07 181.00 181.00 176.50 176.50 0.0M
2025-05-06 178.85 180.75 178.40 179.80 0.0M
2025-05-05 178.00 178.85 176.35 178.30 0.0M
2025-05-02 175.55 179.20 175.55 178.30 0.0M
2025-04-30 173.30 173.60 171.70 173.60 0.0M
2025-04-29 173.70 175.30 172.95 172.95 0.0M
2025-04-28 172.05 174.85 171.80 171.80 0.0M
2025-04-25 167.95 172.70 167.95 172.70 0.0M
2025-04-24 163.65 166.85 163.65 166.85 0.0M
2025-04-23 164.10 165.00 163.55 164.75 0.0M
2025-04-22 160.75 161.75 160.75 161.75 0.0M
2025-04-17 164.50 164.50 159.65 161.75 0.0M
2025-04-16 164.25 165.65 162.75 164.50 0.0M
2025-04-15 158.50 167.50 158.50 167.50 0.0M
2025-04-14 159.00 159.85 158.10 158.10 0.0M
2025-04-11 155.55 156.15 151.30 156.15 0.0M
2025-04-10 163.50 163.50 152.80 152.80 0.0M
2025-04-09 150.15 164.20 147.55 164.20 0.0M
2025-04-08 147.50 154.10 147.30 147.30 0.0M
2025-04-07 139.00 147.65 137.75 147.65 0.0M
2025-04-04 159.55 159.55 148.70 148.90 0.0M
2025-04-03 161.05 161.05 159.75 160.25 0.0M
2025-04-02 160.05 165.45 160.05 165.45 0.0M
2025-04-01 158.00 160.55 158.00 160.55 0.0M
2025-03-31 160.00 160.00 156.45 157.65 0.0M
2025-03-28 165.35 166.50 162.60 162.85 0.0M
2025-03-27 172.55 172.55 166.35 166.35 0.0M
2025-03-26 182.50 182.50 176.05 176.05 0.0M
2025-03-25 176.60 180.50 176.60 180.50 0.0M
2025-03-24 177.00 177.35 175.80 175.80 0.0M
2025-03-21 176.15 176.80 175.00 175.25 0.0M
2025-03-20 180.45 180.55 175.05 178.00 0.0M
2025-03-19 173.60 179.90 173.60 179.35 0.0M
2025-03-18 178.05 179.05 173.55 174.60 0.0M
2025-03-17 175.45 176.30 173.55 176.30 0.0M
2025-03-14 166.80 174.95 166.75 174.50 0.0M
2025-03-13 163.05 165.80 162.95 165.80 0.0M
2025-03-12 160.00 165.75 160.00 163.30 0.0M
2025-03-11 159.75 162.15 156.40 156.40 0.0M
2025-03-10 169.50 169.95 157.65 157.65 0.0M
2025-03-07 165.05 168.45 164.75 164.75 0.0M
2025-03-06 169.95 174.40 167.85 167.85 0.0M
2025-03-05 150.50 169.15 150.50 169.15 0.0M
2025-03-04 148.05 148.05 141.20 143.35 0.0M
2025-03-03 147.00 149.10 144.95 149.10 0.0M
2025-02-28 141.45 144.90 141.45 142.85 0.0M
2025-02-27 146.70 146.70 142.60 142.80 0.0M
2025-02-26 144.25 147.55 144.25 145.50 0.0M
2025-02-25 129.25 142.75 129.25 141.85 0.0M
2025-02-24 140.20 140.20 136.45 136.45 0.0M
2025-02-21 137.25 139.40 137.25 137.40 0.0M
2025-02-20 140.50 140.90 136.70 136.80 0.0M
2025-02-19 145.65 145.65 140.20 140.20 0.0M
2025-02-18 147.95 149.75 147.85 148.80 0.0M
2025-02-17 146.50 147.85 146.20 147.85 0.0M
2025-02-14 146.00 147.90 146.00 146.30 0.0M
2025-02-13 147.05 147.05 144.00 145.55 0.0M
2025-02-12 145.30 146.15 143.00 146.15 0.0M
2025-02-11 145.95 146.30 144.75 144.75 0.0M
2025-02-10 145.65 145.90 144.90 145.90 0.0M
2025-02-07 143.35 145.65 143.35 145.15 0.0M
2025-02-06 137.30 143.60 137.30 142.70 0.0M
2025-02-05 134.80 136.40 133.85 136.40 0.0M
2025-02-04 134.50 135.05 134.10 134.60 0.0M
2025-02-03 132.00 135.40 132.00 135.05 0.0M
2025-01-31 136.15 136.80 135.70 135.70 0.0M
2025-01-30 134.75 137.35 134.75 136.35 0.0M
2025-01-29 134.30 135.15 134.30 134.45 0.0M
2025-01-28 135.00 135.00 133.00 133.95 0.0M
2025-01-27 135.40 135.40 134.55 134.55 0.0M
2025-01-24 134.50 137.05 134.50 136.70 0.0M
2025-01-23 132.80 134.95 132.80 134.95 0.0M
2025-01-22 132.65 133.55 131.95 133.10 0.0M
2025-01-21 130.00 132.05 129.50 132.05 0.0M
2025-01-20 129.75 130.30 129.10 129.90 0.0M
2025-01-17 125.75 128.80 125.75 128.80 0.0M
2025-01-16 128.25 128.25 124.95 125.35 0.0M
2025-01-15 122.95 127.65 122.95 127.65 0.0M
2025-01-14 123.75 124.45 123.55 123.90 0.0M
2025-01-13 125.60 125.60 122.60 122.60 0.0M
2025-01-10 127.75 127.95 125.85 125.85 0.0M
2025-01-09 125.05 128.10 124.60 128.10 0.0M
2025-01-08 120.75 125.70 120.75 124.90 0.0M
2025-01-07 122.10 122.10 120.90 120.90 0.0M
2025-01-06 120.15 122.10 119.65 122.00 0.0M
2025-01-03 120.20 120.20 119.75 119.90 0.0M
2025-01-02 119.25 120.25 118.90 119.70 0.0M