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
2021-12-31 68.80 69.61 66.04 66.04 0.0M
2021-12-28 66.71 66.94 66.70 66.94 0.0M
2021-12-27 69.94 69.94 69.68 69.68 0.0M
2021-12-22 65.54 65.58 65.54 65.58 0.0M
2021-12-20 65.00 65.00 65.00 65.00 0.0M
2021-12-17 65.01 65.01 65.01 65.01 0.0M
2021-12-15 65.79 65.79 65.79 65.79 0.0M
2021-12-13 68.09 68.09 68.09 68.09 0.0M
2021-12-07 69.26 69.26 69.26 69.26 0.0M
2021-12-02 68.46 68.46 68.25 68.28 0.0M
2021-12-01 68.65 68.65 68.51 68.51 0.0M
2021-11-30 67.30 67.30 67.30 67.30 0.0M
2021-11-29 68.47 68.92 67.91 67.91 0.0M
2021-11-22 70.95 70.95 70.95 70.95 0.0M
2021-11-18 73.50 73.50 73.50 73.50 0.0M
2021-11-16 74.80 75.04 74.80 75.04 0.0M
2021-11-15 75.45 75.45 74.72 74.72 0.0M
2021-11-03 76.95 77.55 76.95 77.55 0.0M
2021-11-02 75.10 75.10 75.10 75.10 0.0M
2021-11-01 75.90 75.90 75.90 75.90 0.0M
2021-10-27 74.84 74.84 74.84 74.84 0.0M
2021-10-25 73.40 73.40 73.40 73.40 0.0M
2021-10-21 73.96 74.00 73.96 74.00 0.0M
2021-10-20 74.20 74.20 74.20 74.20 0.0M
2021-10-19 75.45 75.45 75.45 75.45 0.0M
2021-10-18 73.00 73.00 73.00 73.00 0.0M
2021-10-15 73.00 73.00 73.00 73.00 0.0M
2021-10-14 73.20 73.20 72.27 72.27 0.0M
2021-10-13 72.61 72.61 72.60 72.60 0.0M
2021-10-12 73.07 73.07 73.07 73.07 0.0M
2021-10-05 71.46 75.95 71.46 75.95 0.0M
2021-10-04 76.86 76.86 76.86 76.86 0.0M
2021-09-29 77.05 77.05 75.45 75.45 0.0M
2021-09-24 78.30 78.30 78.30 78.30 0.0M
2021-09-20 75.25 75.84 75.25 75.84 0.0M
2021-09-15 82.95 82.95 81.58 81.58 0.0M
2021-09-08 83.96 83.96 83.96 83.96 0.0M
2021-09-03 87.90 87.90 87.90 87.90 0.0M
2021-09-02 85.50 85.50 85.50 85.50 0.0M
2021-09-01 87.76 87.76 87.76 87.76 0.0M
2021-08-30 88.00 88.00 88.00 88.00 0.0M
2021-08-27 88.15 88.15 88.15 88.15 0.0M
2021-08-24 87.05 87.05 86.97 86.97 0.0M
2021-08-23 84.74 86.38 84.74 86.31 0.0M
2021-08-20 81.70 81.70 81.70 81.70 0.0M
2021-08-18 86.10 88.93 84.60 88.93 0.0M
2021-08-17 91.20 91.20 91.20 91.20 0.0M
2021-08-13 91.05 91.05 90.95 90.95 0.0M
2021-08-06 89.12 89.12 89.12 89.12 0.0M
2021-08-05 90.24 90.24 90.24 90.24 0.0M
2021-07-30 90.00 90.00 90.00 90.00 0.0M
2021-07-29 89.74 89.74 89.27 89.27 0.0M
2021-07-26 87.84 87.84 87.84 87.84 0.0M
2021-07-22 87.25 88.55 87.25 88.55 0.0M
2021-07-21 87.05 87.05 87.05 87.05 0.0M
2021-07-20 84.07 84.07 84.07 84.07 0.0M
2021-07-19 83.00 83.00 83.00 83.00 0.0M
2021-07-16 85.90 85.90 85.90 85.90 0.0M
2021-07-13 87.39 87.39 87.39 87.39 0.0M
2021-07-12 87.74 87.74 87.74 87.74 0.0M
2021-07-06 89.85 89.85 89.85 89.85 0.0M
2021-06-25 89.49 89.66 89.49 89.66 0.0M
2021-06-23 87.85 87.85 87.25 87.25 0.0M
2021-06-22 86.24 87.30 86.24 87.30 0.0M
2021-06-18 84.47 84.47 83.83 83.83 0.0M
2021-06-16 90.70 90.70 90.70 90.70 0.0M
2021-06-11 90.25 90.25 90.25 90.25 0.0M
2021-06-10 89.90 89.90 89.90 89.90 0.0M
2021-06-09 90.96 90.96 90.96 90.96 0.0M
2021-06-08 91.15 91.15 91.15 91.15 0.0M
2021-06-07 92.05 92.05 91.91 91.96 0.0M
2021-05-25 91.15 91.15 91.15 91.15 0.0M
2021-05-24 91.44 91.44 90.94 90.94 0.0M
2021-05-19 88.99 88.99 88.99 88.99 0.0M
2021-05-17 92.00 92.00 92.00 92.00 0.0M
2021-05-12 88.74 89.41 88.74 89.41 0.0M
2021-05-11 90.80 90.80 90.80 90.80 0.0M
2021-05-10 91.49 92.15 91.49 92.15 0.0M
2021-05-06 95.85 95.85 95.85 95.85 0.0M
2021-05-05 94.28 94.28 93.73 93.73 0.0M
2021-05-03 91.82 91.82 91.82 91.82 0.0M
2021-04-29 93.77 93.82 93.77 93.79 0.0M
2021-04-28 92.88 93.49 92.88 93.49 0.0M
2021-04-27 92.50 92.50 92.50 92.50 0.0M
2021-04-26 94.60 94.60 94.60 94.60 0.0M
2021-04-23 93.25 93.25 93.25 93.25 0.0M
2021-04-22 93.00 93.00 92.37 92.37 0.0M
2021-04-21 93.49 93.49 93.49 93.49 0.0M
2021-04-20 94.79 94.79 92.70 92.70 0.0M
2021-04-19 95.05 95.05 95.05 95.05 0.0M
2021-04-16 96.70 96.70 96.70 96.70 0.0M
2021-04-15 95.55 95.60 95.55 95.60 0.0M
2021-04-14 94.10 94.10 94.10 94.10 0.0M
2021-04-13 94.12 94.12 94.12 94.12 0.0M
2021-04-12 95.90 95.90 95.90 95.90 0.0M
2021-04-09 91.80 91.80 91.80 91.80 0.0M
2021-04-08 91.26 91.26 91.26 91.26 0.0M
2021-04-06 90.79 90.79 90.79 90.79 0.0M
2021-04-01 91.55 91.55 90.60 90.60 0.0M
2021-03-31 94.05 94.05 94.05 94.05 0.0M
2021-03-30 91.95 92.73 91.95 92.73 0.0M
2021-03-25 87.72 100.76 87.72 100.76 0.0M
2021-03-23 86.45 86.45 86.45 86.45 0.0M
2021-03-16 86.25 86.50 86.25 86.50 0.0M
2021-03-15 87.72 87.72 87.72 87.72 0.0M
2021-03-11 86.60 86.60 86.60 86.60 0.0M
2021-03-09 85.88 85.88 85.88 85.88 0.0M
2021-03-04 84.20 84.20 84.20 84.20 0.0M
2021-03-03 83.35 83.35 82.40 82.40 0.0M
2021-02-26 80.00 80.00 79.80 79.80 0.0M
2021-02-17 76.35 76.35 76.35 76.35 0.0M
2021-02-12 77.01 77.01 77.01 77.01 0.0M
2021-02-10 76.15 76.15 76.15 76.15 0.0M
2021-02-09 76.15 76.15 76.15 76.15 0.0M
2021-02-05 76.23 76.23 74.26 74.26 0.0M
2021-02-04 74.65 74.65 74.50 74.50 0.0M
2021-01-25 75.50 75.50 75.50 75.50 0.0M
2021-01-22 79.35 79.35 79.35 79.35 0.0M
2021-01-15 81.55 81.55 81.55 81.55 0.0M
2021-01-14 82.90 82.90 82.90 82.90 0.0M
2021-01-12 84.15 84.15 84.15 84.15 0.0M
2021-01-11 81.55 81.55 81.55 81.55 0.0M
2021-01-08 84.00 84.00 84.00 84.00 0.0M
2021-01-07 83.17 83.17 83.17 83.17 0.0M
2021-01-06 81.24 81.24 81.20 81.20 0.0M