Heidelberg Materials

HEIG
🏛️ usa →
217.07
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
2025-09-29 232.19 232.19 217.07 217.07 0.0M
2025-09-26 227.69 234.09 225.66 234.09 0.0M
2025-09-25 228.05 228.05 219.66 219.66 0.0M
2025-09-24 237.80 238.39 228.66 228.66 0.0M
2025-09-23 227.16 243.74 227.16 227.16 0.0M
2025-09-22 243.39 243.39 233.16 233.16 0.0M
2025-09-19 231.66 245.53 231.66 245.53 0.0M
2025-09-18 235.45 242.65 235.45 235.61 0.0M
2025-09-17 241.00 241.00 230.16 232.75 0.0M
2025-09-16 244.30 244.30 232.26 243.74 0.0M
2025-09-15 250.00 250.00 233.81 245.53 0.2M
2025-09-12 240.00 245.53 234.32 245.53 0.1M
2025-09-11 237.76 245.53 237.76 245.53 0.0M
2025-09-10 238.65 238.65 238.65 238.65 0.0M
2025-09-09 244.39 244.39 238.40 243.80 0.0M
2025-09-08 234.01 239.00 233.66 239.00 0.0M
2025-09-05 243.48 243.48 229.41 229.41 0.0M
2025-09-04 223.80 235.42 223.21 223.21 0.0M
2025-09-03 225.18 230.74 219.67 230.74 0.0M
2025-09-02 223.50 234.84 223.50 234.84 0.0M
2025-08-29 242.50 242.50 242.50 242.50 0.0M
2025-08-28 233.50 243.59 233.50 243.59 0.0M
2025-08-27 237.76 245.30 237.76 245.30 0.0M
2025-08-26 241.01 245.34 236.16 245.34 0.0M
2025-08-25 238.00 241.05 232.66 233.16 0.0M
2025-08-22 242.34 242.34 241.75 241.75 0.0M
2025-08-21 242.59 242.59 234.04 241.83 0.0M
2025-08-20 237.75 245.29 237.75 245.29 0.0M
2025-08-19 238.70 247.50 236.66 242.00 0.0M
2025-08-18 249.84 249.84 235.15 238.49 0.0M
2025-08-15 244.40 249.90 242.00 249.74 0.0M
2025-08-14 247.84 247.84 237.16 242.50 0.0M
2025-08-13 248.14 248.14 236.16 236.16 0.0M
2025-08-12 239.00 244.87 238.21 244.87 0.0M
2025-08-11 243.45 243.45 232.16 232.16 0.0M
2025-08-08 239.71 253.83 239.71 253.83 0.0M
2025-08-07 251.27 251.27 231.86 231.86 0.0M
2025-08-06 238.60 238.60 219.66 219.66 0.0M
2025-08-05 226.64 226.73 225.00 226.73 0.0M
2025-08-04 221.46 237.52 219.41 237.52 0.0M
2025-08-01 234.70 234.70 219.53 229.47 0.0M
2025-07-31 240.49 240.49 229.19 240.22 0.0M
2025-07-30 225.99 235.34 225.99 235.34 0.0M
2025-07-28 227.75 235.14 227.09 235.14 0.0M
2025-07-25 228.42 241.74 225.06 225.21 0.0M
2025-07-24 225.95 242.69 225.95 226.11 0.0M
2025-07-23 237.39 237.39 228.16 228.75 0.0M
2025-07-22 226.41 237.55 222.75 237.39 0.0M
2025-07-21 230.76 234.05 230.76 231.35 0.0M
2025-07-18 232.88 241.06 224.45 240.23 0.0M
2025-07-17 226.00 232.96 225.91 225.91 0.0M
2025-07-16 227.45 230.85 225.69 225.94 0.0M
2025-07-14 240.90 240.90 229.16 235.25 0.0M
2025-07-11 239.25 239.25 239.25 239.25 0.0M
2025-07-10 246.34 246.34 240.75 240.75 0.0M
2025-07-09 247.00 247.00 241.05 241.05 0.0M
2025-07-08 229.95 241.16 229.95 230.11 0.0M
2025-07-07 227.06 228.93 227.06 228.93 0.0M
2025-07-03 240.14 240.14 226.86 226.86 0.0M
2025-07-02 225.37 232.63 222.16 223.15 0.0M
2025-07-01 233.74 233.74 221.90 225.32 0.0M
2025-06-30 234.51 239.34 232.66 239.34 0.0M
2025-06-27 236.34 237.34 236.34 237.34 0.0M
2025-06-26 229.00 230.34 219.50 230.34 0.0M
2025-06-25 223.27 224.70 218.16 223.60 0.0M
2025-06-24 213.50 224.70 213.50 214.25 0.0M
2025-06-23 211.65 211.65 207.08 209.00 0.0M
2025-06-20 205.00 205.00 205.00 205.00 0.0M
2025-06-18 206.75 206.75 205.99 206.00 0.0M
2025-06-17 203.61 206.01 203.61 206.01 0.0M
2025-06-16 203.25 203.25 203.25 203.25 0.0M
2025-06-13 208.50 208.50 200.10 208.50 0.0M
2025-06-12 209.20 209.20 206.50 206.50 0.0M
2025-06-11 204.28 204.28 199.05 199.05 0.0M
2025-06-10 205.50 210.00 205.13 205.13 0.0M
2025-06-09 210.00 210.00 203.70 209.25 0.0M
2025-06-06 207.58 208.06 200.80 200.80 0.0M
2025-06-05 203.00 207.94 202.50 202.50 0.0M
2025-06-04 196.88 203.39 196.88 197.44 0.0M
2025-06-03 198.00 198.00 197.44 197.44 0.0M
2025-06-02 206.15 206.15 197.60 199.33 0.0M
2025-05-30 198.00 200.70 195.15 195.15 0.0M
2025-05-29 198.30 199.00 198.30 199.00 0.0M
2025-05-28 203.21 204.50 198.34 204.50 0.0M
2025-05-27 207.23 207.38 202.63 206.07 0.0M
2025-05-23 204.63 204.63 204.63 204.63 0.0M
2025-05-22 197.70 202.57 197.70 202.57 0.0M
2025-05-21 214.34 214.34 214.34 214.34 0.0M
2025-05-20 219.49 219.49 219.49 219.49 0.0M
2025-05-19 210.14 218.84 210.14 218.84 0.0M
2025-05-16 210.14 210.14 210.14 210.14 0.0M
2025-05-15 216.36 216.36 206.80 214.19 0.0M
2025-05-14 209.15 220.10 209.15 220.10 0.0M
2025-05-13 208.00 212.50 208.00 212.50 0.0M
2025-05-09 207.05 217.90 207.05 217.90 0.0M
2025-05-08 209.08 209.08 209.08 209.08 0.0M
2025-05-07 203.00 207.70 199.26 199.26 0.0M
2025-05-06 197.35 197.35 197.35 197.35 0.0M
2025-05-05 201.55 203.74 201.55 203.74 0.0M
2025-05-02 198.55 202.70 198.55 202.70 0.0M
2025-05-01 203.20 203.20 203.20 203.20 0.0M
2025-04-30 196.15 196.15 196.15 196.15 0.0M
2025-04-29 197.25 197.25 197.25 197.25 0.0M
2025-04-28 197.91 197.91 197.91 197.91 0.0M
2025-04-25 188.25 197.66 188.25 197.66 0.0M
2025-04-24 191.52 192.90 191.52 192.90 0.0M
2025-04-23 188.29 188.29 185.85 187.05 0.0M
2025-04-22 179.40 179.40 179.40 179.40 0.0M
2025-04-21 188.54 188.54 182.30 182.30 0.0M
2025-04-17 181.59 181.59 181.54 181.54 0.0M
2025-04-16 185.75 190.50 180.50 190.50 0.0M
2025-04-15 187.12 188.65 187.12 187.68 0.0M
2025-04-14 179.72 181.70 178.73 178.73 0.0M
2025-04-11 177.60 179.72 177.60 179.72 0.0M
2025-04-10 172.51 172.51 172.51 172.51 0.0M
2025-04-09 164.01 180.50 164.01 179.85 0.0M
2025-04-08 167.82 167.82 160.05 160.05 0.0M
2025-04-07 153.63 165.10 151.05 162.00 0.0M
2025-04-04 173.74 173.74 158.35 163.44 0.0M
2025-04-03 178.74 178.74 176.97 177.80 0.1M
2025-04-02 178.28 178.36 178.26 178.36 0.1M
2025-04-01 172.10 174.10 172.10 173.37 0.0M
2025-03-31 171.80 171.80 168.50 169.96 0.0M
2025-03-28 177.01 177.01 177.01 177.01 0.1M
2025-03-27 179.90 181.03 178.01 178.01 0.0M
2025-03-26 194.00 198.19 192.07 193.17 0.0M
2025-03-25 194.00 196.16 193.64 196.16 0.0M
2025-03-24 190.99 193.13 190.99 193.13 0.0M
2025-03-21 190.84 190.84 190.00 190.29 0.0M
2025-03-20 195.00 195.00 192.41 192.41 0.0M
2025-03-19 186.60 197.40 186.60 195.58 0.0M
2025-03-18 190.00 193.65 189.37 191.50 0.0M
2025-03-17 192.00 192.78 190.10 192.78 0.0M
2025-03-12 179.70 180.58 178.06 178.06 0.0M
2025-03-11 175.10 175.10 171.79 172.51 0.0M
2025-03-10 175.60 175.60 166.45 172.60 0.0M
2025-03-07 184.04 184.04 180.00 181.00 0.0M
2025-03-06 192.40 192.40 178.93 178.93 0.0M
2025-03-05 170.60 184.00 170.60 184.00 0.0M
2025-03-04 155.80 157.58 146.65 157.58 0.0M
2025-03-03 154.13 161.65 153.25 161.65 0.0M
2025-02-28 147.10 150.58 146.00 146.00 0.0M
2025-02-27 150.14 150.14 146.25 146.25 0.0M
2025-02-26 153.93 154.32 153.35 154.32 0.0M
2025-02-25 147.16 150.25 147.16 147.85 0.0M
2025-02-24 143.55 143.55 142.14 142.14 0.0M
2025-02-20 142.87 146.28 142.87 146.28 0.0M
2025-02-18 149.38 159.07 149.38 159.07 0.0M
2025-02-14 153.59 157.64 151.75 152.09 0.0M
2025-02-13 151.73 151.73 151.73 151.73 0.0M
2025-02-12 150.24 151.50 150.24 151.50 0.0M
2025-02-11 150.23 154.69 145.81 150.25 0.0M
2025-02-10 155.10 155.10 150.58 150.58 0.0M
2025-02-06 147.25 147.25 146.50 146.50 0.0M
2025-02-05 141.08 143.75 141.08 141.90 0.0M
2025-02-04 139.28 142.25 137.85 137.85 0.0M
2025-01-31 144.25 144.25 144.25 144.25 0.0M
2025-01-30 138.00 145.75 138.00 138.25 0.0M
2025-01-29 139.00 139.00 139.00 139.00 0.0M
2025-01-28 144.40 144.40 140.08 144.40 0.0M
2025-01-27 143.80 144.50 143.80 144.50 0.0M
2025-01-24 147.35 147.35 140.31 140.31 0.0M
2025-01-23 142.01 143.25 135.55 139.40 0.0M
2025-01-22 142.75 142.75 135.30 135.30 0.0M
2025-01-21 138.16 138.16 138.16 138.16 0.0M
2025-01-17 128.35 135.75 127.85 131.05 0.0M
2025-01-16 131.03 131.03 131.03 131.03 0.0M
2025-01-15 130.88 130.88 130.88 130.88 0.0M
2025-01-14 127.39 127.39 127.39 127.39 0.0M
2025-01-10 125.75 125.75 125.75 125.75 0.0M
2025-01-07 126.94 126.94 126.94 126.94 0.0M