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
2023-11-29 79.90 79.90 79.90 79.90 0.0M
2023-11-28 79.55 79.55 79.55 79.55 0.0M
2023-11-24 79.50 79.50 79.50 79.50 0.0M
2023-11-16 77.38 77.38 76.79 76.79 0.0M
2023-11-14 79.00 79.00 79.00 79.00 0.0M
2023-11-10 72.68 72.68 72.68 72.68 0.0M
2023-11-02 73.65 73.65 73.65 73.65 0.0M
2023-10-24 71.72 71.72 69.44 69.44 0.0M
2023-10-20 70.35 70.35 69.87 69.87 0.0M
2023-10-16 77.50 77.50 77.50 77.50 0.0M
2023-10-06 76.90 76.90 76.90 76.90 0.0M
2023-10-05 76.45 76.45 76.45 76.45 0.0M
2023-09-28 78.50 78.50 78.50 78.50 0.0M
2023-09-27 76.05 76.05 76.05 76.05 0.0M
2023-09-26 76.24 76.24 76.24 76.24 0.0M
2023-09-20 78.50 78.50 78.50 78.50 0.0M
2023-08-23 80.00 80.00 80.00 80.00 0.0M
2023-08-22 80.74 80.74 80.74 80.74 0.0M
2023-08-17 82.15 82.15 82.15 82.15 0.0M
2023-08-08 83.30 83.30 83.30 83.30 0.0M
2023-07-28 79.15 79.15 79.15 79.15 0.0M
2023-07-27 81.08 81.08 80.49 80.49 0.0M
2023-07-26 79.70 79.70 79.70 79.70 0.0M
2023-07-21 80.00 81.49 80.00 81.49 0.0M
2023-07-17 80.00 80.00 80.00 80.00 0.0M
2023-07-10 75.30 75.30 74.90 74.90 0.0M
2023-07-06 79.70 79.70 76.37 76.37 0.0M
2023-06-20 79.25 79.25 79.25 79.25 0.0M
2023-06-16 78.90 78.90 78.90 78.90 0.0M
2023-06-15 78.90 78.90 78.90 78.90 0.0M
2023-06-14 79.49 79.49 79.49 79.49 0.0M
2023-06-13 78.33 78.35 78.33 78.35 0.0M
2023-06-08 76.90 76.90 76.90 76.90 0.0M
2023-06-01 72.57 72.57 72.57 72.57 0.0M
2023-05-26 72.70 72.70 72.70 72.70 0.0M
2023-05-25 72.91 72.91 72.91 72.91 0.0M
2023-05-22 75.50 75.50 75.50 75.50 0.0M
2023-05-18 72.80 72.80 72.80 72.80 0.0M
2023-05-12 72.94 72.94 72.94 72.94 0.0M
2023-05-11 76.60 76.60 76.40 76.40 0.0M
2023-05-08 77.40 78.15 77.40 78.15 0.0M
2023-05-05 76.70 76.70 76.70 76.70 0.0M
2023-05-04 74.95 75.30 74.95 75.30 0.0M
2023-05-02 75.00 75.00 75.00 75.00 0.0M
2023-04-12 73.76 73.76 73.76 73.76 0.0M
2023-04-11 71.99 71.99 71.79 71.79 0.0M
2023-04-03 72.48 72.48 72.48 72.48 0.0M
2023-03-31 73.71 73.71 73.71 73.71 0.0M
2023-03-20 65.42 65.42 65.42 65.42 0.0M
2023-03-17 63.56 63.95 63.03 63.95 0.0M
2023-03-16 65.05 65.05 65.05 65.05 0.0M
2023-03-06 70.24 70.24 70.24 70.24 0.0M
2023-03-02 70.00 70.07 69.99 70.07 0.0M
2023-02-28 69.25 69.27 69.15 69.15 0.0M
2023-02-27 69.64 69.64 69.64 69.64 0.0M
2023-02-22 68.10 68.10 68.10 68.10 0.0M
2023-02-21 68.29 68.29 68.29 68.29 0.0M
2023-02-09 68.24 68.24 68.24 68.24 0.0M
2023-02-07 67.96 67.96 66.81 66.81 0.0M
2023-02-06 67.61 67.61 67.25 67.25 0.0M
2023-01-20 62.86 62.86 62.86 62.86 0.0M
2023-01-19 63.91 63.91 63.91 63.91 0.0M
2023-01-18 63.23 63.23 63.23 63.23 0.0M
2023-01-17 65.37 65.37 65.37 65.37 0.0M
2023-01-05 60.34 60.34 60.34 60.34 0.0M
2023-01-03 58.84 58.84 58.84 58.84 0.0M