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
2022-12-29 56.86 56.86 56.86 56.86 0.0M
2022-12-28 57.30 57.30 57.30 57.30 0.0M
2022-12-19 55.16 55.16 55.16 55.16 0.0M
2022-12-14 55.16 55.16 55.16 55.16 0.0M
2022-12-02 55.45 55.45 55.45 55.45 0.0M
2022-12-01 54.23 54.23 54.23 54.23 0.0M
2022-11-30 54.24 54.24 54.24 54.24 0.0M
2022-11-25 55.00 55.00 55.00 55.00 0.0M
2022-11-23 53.95 53.95 53.95 53.95 0.0M
2022-11-15 55.00 55.00 55.00 55.00 0.0M
2022-11-14 54.31 54.86 53.96 54.00 0.0M
2022-11-09 49.09 49.09 49.09 49.09 0.0M
2022-10-31 45.65 45.65 45.65 45.65 0.0M
2022-10-25 43.75 43.75 43.75 43.75 0.0M
2022-10-19 41.47 41.47 41.47 41.47 0.0M
2022-10-17 41.20 41.20 41.20 41.20 0.0M
2022-10-11 41.75 41.75 41.75 41.75 0.0M
2022-09-30 39.80 39.80 39.80 39.80 0.0M
2022-09-28 38.80 40.10 38.80 40.10 0.0M
2022-09-27 38.50 38.50 38.50 38.50 0.0M
2022-09-26 39.50 40.55 39.50 40.55 0.0M
2022-09-23 41.20 41.20 38.47 38.47 0.0M
2022-09-22 41.15 42.55 41.15 42.35 0.0M
2022-09-20 43.54 43.54 43.54 43.54 0.0M
2022-09-19 45.20 45.20 45.20 45.20 0.0M
2022-09-16 45.39 45.39 45.39 45.39 0.0M
2022-09-15 46.25 46.25 46.25 46.25 0.0M
2022-09-13 46.56 46.56 46.54 46.54 0.0M
2022-09-08 45.65 45.65 45.16 45.16 0.0M
2022-09-02 46.70 46.70 44.80 44.80 0.0M
2022-08-30 45.69 45.69 45.69 45.69 0.0M
2022-08-26 43.75 43.75 43.75 43.75 0.0M
2022-08-18 49.75 49.75 49.75 49.75 0.0M
2022-08-17 51.33 51.33 51.33 51.33 0.0M
2022-08-11 52.00 52.00 52.00 52.00 0.0M
2022-08-10 52.24 52.24 52.24 52.24 0.0M
2022-08-08 51.22 52.02 51.22 52.02 0.0M
2022-08-04 50.80 50.80 50.80 50.80 0.0M
2022-07-27 49.99 49.99 49.99 49.99 0.0M
2022-07-25 49.61 49.61 49.61 49.61 0.0M
2022-07-21 49.99 49.99 49.99 49.99 0.0M
2022-07-19 50.90 50.90 50.90 50.90 0.0M
2022-07-14 45.61 45.61 45.61 45.61 0.0M
2022-07-12 47.82 47.82 47.06 47.06 0.0M
2022-07-05 45.97 45.97 45.95 45.95 0.0M
2022-07-01 48.33 48.33 48.33 48.33 0.0M
2022-06-30 47.84 48.26 47.84 48.26 0.0M
2022-06-29 49.44 49.44 49.44 49.44 0.0M
2022-06-28 50.80 50.80 50.80 50.80 0.0M
2022-06-24 51.62 51.62 51.62 51.62 0.0M
2022-06-23 51.44 51.44 50.10 50.40 0.0M
2022-06-21 51.92 51.92 51.92 51.92 0.0M
2022-06-17 51.90 51.90 51.90 51.90 0.0M
2022-06-16 51.97 52.22 51.97 51.97 0.0M
2022-06-15 53.42 53.42 53.42 53.42 0.0M
2022-06-14 52.35 52.35 52.35 52.35 0.0M
2022-06-13 53.99 53.99 53.69 53.69 0.0M
2022-06-10 56.00 56.00 55.23 55.23 0.0M
2022-06-01 57.62 57.62 57.62 57.62 0.0M
2022-05-31 58.15 58.30 58.15 58.30 0.0M
2022-05-24 56.02 56.02 56.02 56.02 0.0M
2022-05-20 55.23 55.23 55.23 55.23 0.0M
2022-05-17 54.13 54.13 54.13 54.13 0.0M
2022-05-16 54.50 55.44 54.50 55.44 0.0M
2022-05-12 54.07 54.07 53.74 53.74 0.0M
2022-05-11 57.91 57.91 57.91 57.91 0.0M
2022-05-10 57.56 57.56 57.56 57.56 0.0M
2022-05-09 56.47 58.34 56.37 58.34 0.0M
2022-05-06 57.12 57.12 57.12 57.12 0.0M
2022-05-03 59.00 59.00 59.00 59.00 0.0M
2022-04-25 57.74 57.74 56.90 57.00 0.0M
2022-04-22 57.78 57.78 57.74 57.74 0.0M
2022-04-19 56.43 56.43 56.43 56.43 0.0M
2022-04-18 55.65 55.65 55.50 55.50 0.0M
2022-04-14 55.07 55.07 55.07 55.07 0.0M
2022-04-12 55.00 55.00 55.00 55.00 0.0M
2022-04-11 55.45 55.45 55.45 55.45 0.0M
2022-04-08 55.45 55.45 55.45 55.45 0.0M
2022-04-07 54.68 54.82 54.18 54.82 0.0M
2022-04-06 55.11 55.11 54.34 54.34 0.0M
2022-04-05 57.00 57.00 55.91 55.91 0.0M
2022-04-01 59.38 59.38 59.38 59.38 0.0M
2022-03-30 59.60 59.60 59.60 59.60 0.0M
2022-03-28 60.13 60.13 60.13 60.13 0.0M
2022-03-21 62.85 62.85 62.85 62.85 0.0M
2022-03-15 60.18 60.18 60.18 60.18 0.0M
2022-03-11 63.33 63.33 59.72 59.72 0.0M
2022-03-09 61.50 61.50 61.50 61.50 0.0M
2022-03-08 58.83 58.92 58.83 58.92 0.0M
2022-03-07 55.00 55.16 54.13 55.16 0.0M
2022-03-04 57.05 57.05 56.30 57.00 0.0M
2022-03-03 61.00 62.30 59.74 59.74 0.0M
2022-03-02 62.85 62.85 62.69 62.69 0.0M
2022-03-01 63.15 64.09 63.15 64.09 0.0M
2022-02-28 66.00 66.00 66.00 66.00 0.0M
2022-02-24 64.50 64.50 64.50 64.50 0.0M
2022-02-17 75.01 75.01 75.01 75.01 0.0M
2022-02-15 73.43 74.84 73.43 74.84 0.0M
2022-02-14 74.16 74.16 74.16 74.16 0.0M
2022-02-09 75.95 75.95 75.95 75.95 0.0M
2022-02-04 72.53 72.53 72.53 72.53 0.0M
2022-02-02 74.71 74.71 74.71 74.71 0.0M
2022-02-01 68.91 68.91 68.91 68.91 0.0M
2022-01-31 70.15 70.15 70.15 70.15 0.0M
2022-01-28 68.02 68.02 68.02 68.02 0.0M
2022-01-26 69.10 69.10 68.82 68.82 0.0M
2022-01-24 67.02 68.26 67.02 68.26 0.0M
2022-01-18 72.90 72.90 72.90 72.90 0.0M
2022-01-13 75.00 75.00 75.00 75.00 0.0M
2022-01-12 73.08 73.08 73.08 73.08 0.0M
2022-01-07 71.30 71.30 71.30 71.30 0.0M
2022-01-05 70.20 70.20 70.20 70.20 0.0M
2022-01-03 69.83 69.83 69.83 69.83 0.0M