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
2022-12-30 53.72 53.72 53.70 53.70 0.0M
2022-12-29 53.46 53.46 53.46 53.46 0.0M
2022-12-28 53.88 53.88 53.88 53.88 0.0M
2022-12-27 53.82 53.82 53.82 53.82 0.0M
2022-12-23 52.76 52.76 52.76 52.76 0.0M
2022-12-22 53.02 53.02 53.02 53.02 0.0M
2022-12-21 52.42 52.42 52.42 52.42 0.0M
2022-12-20 51.76 51.76 51.76 51.76 0.0M
2022-12-19 51.80 51.80 51.80 51.80 0.0M
2022-12-16 51.68 51.68 51.68 51.68 0.0M
2022-12-15 52.06 52.06 52.06 52.06 0.0M
2022-12-14 51.72 51.72 51.72 51.72 0.0M
2022-12-13 51.68 51.68 51.68 51.68 0.0M
2022-12-12 51.76 51.76 51.76 51.76 0.0M
2022-12-09 51.06 51.52 51.06 51.52 0.0M
2022-12-08 50.90 51.00 50.68 50.94 0.0M
2022-12-07 51.22 51.22 50.92 50.94 0.0M
2022-12-06 51.08 51.50 50.92 51.12 0.0M
2022-12-05 51.82 51.82 51.02 51.04 0.0M
2022-12-02 51.76 52.14 51.54 51.90 0.0M
2022-12-01 52.64 52.64 51.68 51.70 0.0M
2022-11-30 52.78 52.88 51.84 52.28 0.0M
2022-11-29 52.64 52.70 52.48 52.68 0.0M
2022-11-28 52.70 52.88 52.30 52.30 0.0M
2022-11-25 52.60 52.92 52.50 52.90 0.0M
2022-11-24 51.98 52.64 51.92 52.52 0.0M
2022-11-23 51.58 51.84 51.16 51.82 0.0M
2022-11-22 51.18 51.86 51.16 51.62 0.0M
2022-11-21 51.56 51.58 51.32 51.40 0.0M
2022-11-18 50.48 51.78 50.40 51.60 0.0M
2022-11-17 51.14 51.14 49.80 50.42 0.0M
2022-11-16 52.36 52.36 50.88 50.92 0.0M
2022-11-15 52.58 52.80 51.96 52.22 0.0M
2022-11-14 52.06 52.44 51.74 52.36 0.0M
2022-11-11 50.94 52.44 50.92 52.40 0.0M
2022-11-10 48.75 50.46 48.67 50.32 0.0M
2022-11-09 48.91 49.07 48.68 48.68 0.0M
2022-11-08 48.46 48.98 48.12 48.75 0.0M
2022-11-07 48.25 48.66 48.13 48.64 0.0M
2022-11-04 46.58 48.53 46.50 48.30 0.0M
2022-11-03 46.32 46.41 45.08 46.23 0.0M
2022-11-02 47.59 47.59 45.88 45.88 0.0M
2022-11-01 46.98 47.80 46.95 47.51 0.0M
2022-10-31 46.40 47.06 46.36 46.59 0.0M
2022-10-28 45.63 46.67 45.33 46.57 0.0M
2022-10-27 45.48 46.08 45.32 46.02 0.0M
2022-10-26 44.52 45.64 44.52 45.43 0.0M
2022-10-25 44.70 44.79 44.06 44.54 0.0M
2022-10-24 44.01 44.68 43.27 44.66 0.0M
2022-10-21 43.69 43.96 42.98 43.96 0.0M
2022-10-20 43.73 44.20 43.17 43.75 0.0M
2022-10-19 43.68 43.79 43.26 43.66 0.0M
2022-10-18 42.29 43.99 42.29 43.51 0.0M
2022-10-17 40.93 42.13 40.93 41.81 0.0M
2022-10-14 41.51 41.65 40.45 40.79 0.0M
2022-10-13 40.20 41.20 40.04 41.20 0.0M
2022-10-12 41.19 41.19 40.13 40.24 0.0M
2022-10-11 41.94 41.96 41.06 41.06 0.0M
2022-10-10 40.23 43.21 40.23 42.41 0.0M
2022-10-07 41.49 41.49 40.42 40.45 0.0M
2022-10-06 42.58 42.58 41.41 41.41 0.0M
2022-10-05 42.89 42.92 41.98 42.21 0.0M
2022-10-04 42.36 43.12 42.11 43.00 0.0M
2022-10-03 40.18 41.41 40.09 40.59 0.0M
2022-09-30 39.70 40.82 39.50 40.46 0.0M
2022-09-29 40.66 40.66 38.90 39.31 0.0M
2022-09-28 40.55 41.01 39.75 41.01 0.0M
2022-09-27 41.43 41.80 40.61 40.70 0.0M
2022-09-26 40.35 41.71 40.32 41.03 0.0M
2022-09-23 41.92 41.92 40.09 40.46 0.0M
2022-09-22 42.77 42.77 41.88 41.91 0.0M
2022-09-21 43.45 43.71 43.12 43.50 0.0M
2022-09-20 44.87 45.02 43.12 43.12 0.0M
2022-09-19 45.34 45.49 44.73 45.49 0.0M
2022-09-16 45.60 45.60 44.95 45.20 0.0M
2022-09-15 45.84 46.33 45.83 45.91 0.0M
2022-09-14 46.23 46.57 45.55 45.75 0.0M
2022-09-13 48.42 48.75 46.51 46.51 0.0M
2022-09-12 47.11 48.87 47.06 48.30 0.0M
2022-09-09 45.46 46.86 45.46 46.83 0.0M
2022-09-08 46.31 46.71 45.20 45.20 0.0M
2022-09-07 45.12 46.08 45.12 46.08 0.0M
2022-09-06 44.71 45.98 44.71 45.39 0.0M
2022-09-05 44.89 45.50 44.15 44.71 0.0M
2022-09-02 45.16 46.67 45.02 45.02 0.0M
2022-09-01 44.71 45.05 44.30 45.05 0.0M
2022-08-31 45.79 45.83 44.88 44.88 0.0M
2022-08-30 45.71 46.77 45.49 45.55 0.0M
2022-08-29 43.63 45.65 43.17 45.62 0.0M
2022-08-26 45.38 46.10 43.80 43.81 0.0M
2022-08-25 45.62 46.28 45.15 45.40 0.0M
2022-08-24 46.63 46.63 45.46 45.52 0.0M
2022-08-23 46.91 47.38 46.70 46.71 0.0M
2022-08-22 48.36 48.38 46.69 46.81 0.0M
2022-08-19 49.26 49.52 48.61 48.69 0.0M
2022-08-18 49.66 50.16 49.36 49.44 0.0M
2022-08-17 51.62 51.62 49.39 49.74 0.0M
2022-08-16 51.42 51.78 51.26 51.56 0.0M
2022-08-15 51.08 51.44 50.58 51.44 0.0M
2022-08-12 50.80 51.24 50.76 51.06 0.0M
2022-08-11 51.36 51.42 50.64 50.64 0.0M
2022-08-10 50.04 51.24 49.91 51.14 0.0M
2022-08-09 50.78 51.10 49.99 50.16 0.0M
2022-08-08 50.94 51.34 50.60 50.76 0.0M
2022-08-05 50.96 51.10 50.66 50.90 0.0M
2022-08-04 49.91 50.88 49.91 50.78 0.0M
2022-08-03 48.37 49.94 48.31 49.83 0.0M
2022-08-02 48.48 48.59 48.18 48.37 0.0M
2022-08-01 49.48 49.48 48.62 48.75 0.0M
2022-07-29 48.10 49.72 48.10 49.44 0.0M
2022-07-28 47.22 48.07 47.19 48.07 0.0M
2022-07-27 47.28 48.46 47.13 47.78 0.0M
2022-07-26 47.35 47.86 47.01 47.01 0.0M
2022-07-25 48.24 49.58 47.50 47.71 0.0M
2022-07-22 48.03 48.71 47.72 48.04 0.0M
2022-07-21 49.14 49.14 47.57 48.08 0.0M
2022-07-20 49.53 49.69 48.09 48.47 0.0M
2022-07-19 47.22 49.85 47.15 49.60 0.0M
2022-07-18 46.95 47.97 46.89 47.16 0.0M
2022-07-15 45.64 46.53 45.58 46.47 0.0M
2022-07-14 46.17 46.17 45.17 45.53 0.0M
2022-07-13 46.80 46.92 45.61 46.57 0.0M
2022-07-12 45.63 47.27 45.63 47.00 0.0M
2022-07-11 46.79 47.15 46.18 46.18 0.0M
2022-07-08 44.68 47.58 44.68 47.05 0.0M
2022-07-07 43.92 45.36 43.92 44.79 0.0M
2022-07-06 43.76 44.19 43.41 43.67 0.0M
2022-07-05 46.33 46.55 43.72 44.00 0.0M
2022-07-04 46.31 46.42 45.83 46.18 0.0M
2022-07-01 45.09 46.26 45.09 45.88 0.0M
2022-06-30 46.84 46.84 44.74 45.73 0.0M
2022-06-29 48.23 48.24 47.20 47.40 0.0M
2022-06-28 48.61 49.36 48.14 48.14 0.0M
2022-06-27 48.51 49.18 48.38 48.38 0.0M
2022-06-24 47.82 48.72 47.33 48.52 0.0M
2022-06-23 48.79 48.85 47.36 47.36 0.0M
2022-06-22 48.54 49.33 48.29 48.89 0.0M
2022-06-21 49.56 50.50 49.22 49.22 0.0M
2022-06-20 49.98 49.98 48.48 49.36 0.0M
2022-06-17 49.67 50.36 49.56 50.02 0.0M
2022-06-16 51.30 51.30 49.29 49.29 0.0M
2022-06-15 50.18 51.50 50.08 51.02 0.0M
2022-06-14 50.46 50.74 49.49 49.49 0.0M
2022-06-13 50.90 50.90 49.82 50.02 0.0M
2022-06-10 53.42 53.42 51.34 51.52 0.0M
2022-06-09 53.72 54.72 53.50 53.50 0.0M
2022-06-08 54.52 54.52 53.70 53.70 0.0M
2022-06-07 53.62 54.60 53.62 54.10 0.0M
2022-06-06 53.76 54.60 53.74 53.94 0.0M
2022-06-03 54.40 54.40 53.50 53.50 0.0M
2022-06-02 53.78 54.70 53.78 54.14 0.0M
2022-06-01 54.20 54.42 53.50 53.84 0.0M
2022-05-31 54.24 54.30 53.32 54.00 0.0M
2022-05-30 54.42 55.12 54.20 54.22 0.0M
2022-05-27 53.76 54.42 53.76 54.10 0.0M
2022-05-26 53.58 54.04 53.42 53.82 0.0M
2022-05-25 52.76 53.64 52.68 53.54 0.0M
2022-05-24 52.34 53.62 52.14 52.46 0.0M
2022-05-23 52.48 52.90 51.96 52.90 0.0M
2022-05-20 52.18 53.16 51.34 51.34 0.0M
2022-05-19 51.32 51.84 50.76 51.66 0.0M
2022-05-18 52.54 53.20 51.54 51.54 0.0M
2022-05-17 52.50 53.48 52.18 52.46 0.0M
2022-05-16 51.78 52.18 51.02 52.14 0.0M
2022-05-13 50.88 52.50 50.40 52.12 0.0M
2022-05-12 53.10 53.10 50.80 52.20 0.0M
2022-05-11 54.68 55.36 54.10 54.10 0.0M
2022-05-10 54.40 55.20 53.90 54.98 0.0M
2022-05-09 53.46 53.98 53.46 53.78 0.0M
2022-05-06 54.20 55.04 53.40 53.94 0.0M
2022-05-05 56.36 56.40 53.62 53.82 0.0M
2022-05-04 55.40 55.68 54.98 55.48 0.0M
2022-05-03 55.06 55.30 54.86 55.00 0.0M
2022-05-02 54.40 55.22 53.34 54.36 0.0M
2022-04-29 54.60 55.54 54.38 54.84 0.0M
2022-04-28 54.40 54.94 53.84 54.32 0.0M
2022-04-27 53.02 53.94 52.00 53.84 0.0M
2022-04-26 54.66 55.38 52.68 52.68 0.0M
2022-04-25 53.64 54.44 52.98 54.16 0.0M
2022-04-22 52.32 55.28 52.32 53.70 0.0M
2022-04-21 52.70 54.02 52.58 52.58 0.0M
2022-04-20 52.12 52.96 51.98 52.62 0.0M
2022-04-19 51.26 52.20 50.98 52.20 0.0M
2022-04-14 51.42 51.70 50.78 50.78 0.0M
2022-04-13 50.64 51.52 50.02 51.52 0.0M
2022-04-12 50.00 50.98 49.99 50.96 0.0M
2022-04-11 50.50 51.20 49.96 50.68 0.0M
2022-04-08 49.67 51.46 49.67 50.46 0.0M
2022-04-07 49.54 49.72 48.92 49.46 0.0M
2022-04-06 50.52 50.62 49.33 49.62 0.0M
2022-04-05 52.26 52.26 50.54 50.82 0.0M
2022-04-04 52.60 52.60 51.98 52.44 0.0M
2022-04-01 51.46 52.68 51.46 52.06 0.0M
2022-03-31 53.44 54.22 51.64 51.66 0.0M
2022-03-30 55.42 55.60 53.14 53.50 0.0M
2022-03-29 53.58 56.00 53.58 55.38 0.0M
2022-03-28 52.14 53.82 52.14 53.28 0.0M
2022-03-25 53.70 53.70 51.90 52.18 0.0M
2022-03-24 55.40 55.48 53.08 53.60 0.0M
2022-03-23 57.82 57.82 55.22 55.30 0.0M
2022-03-22 56.50 57.62 56.50 57.28 0.0M
2022-03-21 57.36 57.56 56.40 56.58 0.0M
2022-03-18 58.32 58.58 56.56 57.44 0.0M
2022-03-17 58.94 58.94 58.10 58.38 0.0M
2022-03-16 57.62 58.86 57.50 57.90 0.0M
2022-03-15 56.60 56.68 54.94 55.96 0.0M
2022-03-14 56.68 58.18 56.68 57.24 0.0M
2022-03-11 55.06 57.16 55.04 55.26 0.0M
2022-03-10 55.32 55.76 54.62 54.70 0.0M
2022-03-09 53.30 56.66 52.66 56.66 0.0M
2022-03-08 49.66 53.92 49.66 53.92 0.0M
2022-03-07 50.40 52.52 48.37 50.08 0.0M
2022-03-04 53.78 53.78 51.00 51.38 0.0M
2022-03-03 56.50 56.50 54.02 54.72 0.0M
2022-03-02 55.22 56.52 54.86 56.52 0.0M
2022-03-01 58.30 58.30 55.16 55.16 0.0M
2022-02-28 56.86 58.08 55.68 56.96 0.0M
2022-02-25 58.20 59.18 57.00 59.00 0.0M
2022-02-24 59.00 59.00 55.80 57.94 0.0M
2022-02-23 62.52 63.60 61.12 61.16 0.0M
2022-02-22 62.60 63.36 61.22 61.80 0.0M
2022-02-21 65.90 66.46 64.02 64.02 0.0M
2022-02-18 65.86 66.60 65.32 65.34 0.0M
2022-02-17 67.12 67.28 65.82 65.82 0.0M
2022-02-16 66.16 68.02 66.16 67.44 0.0M
2022-02-15 63.42 66.32 63.42 66.12 0.0M
2022-02-14 63.42 64.44 63.08 64.24 0.0M
2022-02-11 66.58 66.58 65.50 65.50 0.0M
2022-02-10 66.50 67.18 66.50 66.52 0.0M
2022-02-09 65.90 67.16 65.62 66.52 0.0M
2022-02-08 64.84 65.88 64.80 65.88 0.0M
2022-02-07 64.90 65.18 64.54 65.18 0.0M
2022-02-04 64.28 64.88 63.94 64.70 0.0M
2022-02-03 63.34 64.98 63.34 64.78 0.0M
2022-02-02 62.98 64.42 62.94 63.80 0.0M
2022-02-01 62.84 63.70 62.46 62.64 0.0M
2022-01-31 62.38 62.40 60.82 62.40 0.0M
2022-01-28 61.74 61.74 60.34 60.90 0.0M
2022-01-27 60.50 62.08 60.50 60.96 0.0M
2022-01-26 61.22 62.12 61.22 61.60 0.0M
2022-01-25 60.66 61.16 60.00 60.50 0.0M
2022-01-24 62.98 62.98 59.56 59.96 0.0M
2022-01-21 64.40 64.40 62.32 62.56 0.0M
2022-01-20 64.36 64.94 64.34 64.80 0.0M
2022-01-19 64.42 65.20 64.22 64.56 0.0M
2022-01-18 65.46 65.46 64.04 64.74 0.0M
2022-01-17 65.18 65.64 65.10 65.28 0.0M
2022-01-14 64.42 65.40 64.40 64.88 0.0M
2022-01-13 64.02 64.94 63.94 64.54 0.0M
2022-01-12 63.96 64.36 63.90 64.02 0.0M
2022-01-11 62.68 63.66 62.68 63.50 0.0M
2022-01-10 62.22 62.74 62.06 62.66 0.0M
2022-01-07 62.28 62.82 62.04 62.36 0.0M
2022-01-06 61.64 62.86 61.64 62.60 0.0M
2022-01-05 62.14 62.74 62.10 62.44 0.0M
2022-01-04 62.00 62.58 62.00 62.12 0.0M
2022-01-03 60.16 62.06 59.70 61.62 0.0M