Heidelberg Materials

HEIG
🏛️ uk →
195.63
Last Update: 2025-09-26
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
2023-12-29 80.24 81.30 77.46 80.87 0.0M
2023-12-28 81.22 81.32 80.76 80.99 0.0M
2023-12-27 81.30 81.72 80.94 80.98 0.6M
2023-12-22 80.54 81.48 80.54 81.29 0.0M
2023-12-21 81.00 81.19 80.50 81.19 0.1M
2023-12-20 81.82 81.82 80.92 81.20 0.1M
2023-12-19 81.00 81.74 79.98 81.53 0.0M
2023-12-18 81.28 81.78 80.18 80.46 0.1M
2023-12-15 81.76 82.74 81.26 81.90 0.3M
2023-12-14 80.20 82.48 79.96 81.29 0.4M
2023-12-13 79.44 81.06 79.44 79.82 0.2M
2023-12-12 78.60 79.96 78.60 79.79 0.1M
2023-12-11 78.20 78.78 77.98 78.59 0.1M
2023-12-08 77.76 78.28 77.40 77.91 0.1M
2023-12-07 76.00 77.36 76.00 77.04 0.3M
2023-12-06 76.38 76.64 75.02 76.33 0.1M
2023-12-05 75.06 76.08 74.92 75.57 0.2M
2023-12-04 75.28 75.88 75.00 75.18 0.0M
2023-12-01 75.28 75.92 75.06 75.62 0.1M
2023-11-30 74.12 75.10 74.06 74.74 0.3M
2023-11-29 72.80 74.16 72.80 73.98 0.2M
2023-11-28 72.50 73.26 72.08 73.25 0.2M
2023-11-27 72.30 72.78 72.12 72.51 0.0M
2023-11-24 71.50 72.72 71.50 72.65 0.1M
2023-11-23 72.32 72.70 71.72 72.06 0.0M
2023-11-22 72.36 72.54 71.88 72.33 0.1M
2023-11-21 71.48 72.32 71.36 72.20 0.0M
2023-11-20 71.54 71.84 71.00 71.03 0.2M
2023-11-17 71.50 71.50 70.84 71.21 0.1M
2023-11-16 71.82 72.00 70.94 71.11 0.2M
2023-11-15 72.70 73.22 70.96 71.58 0.2M
2023-11-14 70.80 72.92 70.74 72.68 0.1M
2023-11-13 70.74 70.74 69.58 70.61 0.1M
2023-11-10 69.74 70.04 69.10 69.98 0.4M
2023-11-09 68.84 70.24 68.56 70.09 0.1M
2023-11-08 66.96 69.02 66.96 68.89 0.1M
2023-11-07 68.06 68.06 67.14 67.59 0.1M
2023-11-06 68.70 68.70 66.24 67.26 0.3M
2023-11-03 68.30 69.46 67.58 67.98 0.2M
2023-11-02 69.06 71.38 67.52 67.59 0.5M
2023-11-01 69.06 69.64 68.10 69.45 0.1M
2023-10-31 68.14 69.36 68.14 68.59 0.2M
2023-10-30 68.34 69.06 68.30 68.64 0.1M
2023-10-27 67.18 68.72 65.58 67.94 0.1M
2023-10-26 67.04 68.38 66.80 67.62 0.4M
2023-10-25 67.00 68.06 66.88 68.06 0.2M
2023-10-24 67.18 67.80 65.80 67.68 0.1M
2023-10-23 67.42 67.92 65.58 67.91 0.3M
2023-10-20 71.38 71.38 65.54 66.03 0.4M
2023-10-19 70.86 71.99 68.94 71.99 0.3M
2023-10-18 74.08 74.56 71.70 71.99 0.1M
2023-10-17 73.64 74.64 73.54 74.06 0.3M
2023-10-16 74.20 74.54 73.08 74.16 0.1M
2023-10-13 73.62 75.06 73.48 73.90 0.2M
2023-10-12 73.50 74.54 73.44 73.62 0.1M
2023-10-11 72.94 73.64 71.86 72.86 0.1M
2023-10-10 73.42 73.58 72.94 73.38 0.2M
2023-10-09 73.14 73.38 72.00 72.16 0.2M
2023-10-06 72.82 74.20 72.52 73.36 0.2M
2023-10-05 72.16 72.18 71.24 72.10 0.1M
2023-10-04 71.28 72.20 70.40 71.95 0.1M
2023-10-03 72.24 73.74 71.90 71.96 0.3M
2023-10-02 73.48 74.00 72.18 72.33 0.3M
2023-09-29 74.68 75.24 73.50 73.52 0.1M
2023-09-28 72.98 74.46 72.70 74.34 0.1M
2023-09-27 72.16 72.88 71.60 72.25 0.2M
2023-09-26 72.50 72.86 71.86 72.36 0.3M
2023-09-25 71.54 72.66 71.54 72.10 0.3M
2023-09-22 71.76 72.20 71.44 71.59 0.4M
2023-09-21 72.30 72.66 72.06 72.40 0.1M
2023-09-20 72.96 73.26 72.36 72.60 0.2M
2023-09-19 71.28 72.92 71.00 72.36 0.4M
2023-09-18 72.92 73.16 71.06 71.54 0.1M
2023-09-15 73.46 74.12 73.16 73.16 0.4M
2023-09-14 71.80 72.86 71.80 72.86 0.4M
2023-09-13 72.20 73.30 71.86 72.21 0.2M
2023-09-12 72.54 72.88 71.92 72.38 0.1M
2023-09-11 72.44 73.04 72.36 72.90 0.1M
2023-09-08 73.20 73.20 70.72 72.04 0.1M
2023-09-07 72.48 73.46 72.46 72.91 0.1M
2023-09-06 71.14 72.96 71.14 72.80 0.1M
2023-09-05 73.18 73.18 71.72 71.98 0.1M
2023-09-04 74.04 74.16 73.52 73.90 0.1M
2023-09-01 74.94 74.94 73.86 74.13 0.0M
2023-08-31 74.90 74.90 74.28 74.36 0.1M
2023-08-30 75.22 75.22 74.22 74.57 0.2M
2023-08-29 74.48 75.42 74.32 75.22 0.1M
2023-08-25 73.50 73.98 73.38 73.38 0.1M
2023-08-24 74.64 74.92 73.76 74.00 0.1M
2023-08-23 76.44 76.50 73.96 74.55 0.6M
2023-08-22 75.98 77.06 75.98 76.09 0.1M
2023-08-21 76.18 76.74 75.48 75.48 0.1M
2023-08-18 76.40 76.86 75.74 76.08 0.8M
2023-08-17 77.20 77.78 76.64 76.96 0.1M
2023-08-16 76.72 77.74 76.72 77.53 0.1M
2023-08-15 76.04 76.70 75.72 76.70 0.1M
2023-08-14 75.02 76.16 74.80 76.01 0.0M
2023-08-11 75.60 75.96 75.40 75.67 0.3M
2023-08-10 76.72 76.96 75.80 75.80 0.2M
2023-08-09 77.18 77.50 76.06 76.32 0.1M
2023-08-08 76.30 76.70 75.38 75.98 0.2M
2023-08-07 76.08 77.06 75.90 77.05 0.2M
2023-08-04 76.20 76.64 75.48 76.12 0.1M
2023-08-03 74.76 75.72 73.58 75.65 0.2M
2023-08-02 73.92 75.10 73.00 74.96 0.3M
2023-08-01 72.90 74.74 72.90 74.64 0.1M
2023-07-31 74.46 74.46 73.00 73.60 0.1M
2023-07-28 73.38 74.78 73.04 74.64 0.4M
2023-07-27 71.66 73.84 69.96 73.49 0.2M
2023-07-26 70.68 71.36 69.28 69.68 0.4M
2023-07-25 70.78 70.78 69.82 70.44 0.1M
2023-07-24 71.18 71.66 70.50 70.50 0.1M
2023-07-21 72.64 73.10 71.42 71.60 0.2M
2023-07-20 72.20 73.18 72.18 73.02 0.0M
2023-07-19 72.52 72.86 72.06 72.50 0.0M
2023-07-18 71.08 72.38 70.98 72.12 0.2M
2023-07-17 71.76 71.80 70.72 71.44 0.0M
2023-07-14 71.90 72.54 71.90 71.98 0.0M
2023-07-13 71.82 72.62 71.48 72.48 0.1M
2023-07-12 70.30 72.00 69.76 71.84 0.4M
2023-07-11 69.06 70.08 68.54 69.98 0.1M
2023-07-10 67.64 69.20 67.34 68.67 0.1M
2023-07-07 70.12 70.28 67.60 68.16 0.4M
2023-07-06 72.10 72.90 69.96 70.12 0.2M
2023-07-05 73.18 73.98 73.16 73.54 0.0M
2023-07-04 74.94 74.94 73.52 73.66 0.1M
2023-07-03 75.56 75.96 74.92 75.12 0.0M
2023-06-30 74.74 75.70 74.74 75.62 0.3M
2023-06-29 74.78 74.78 73.90 74.28 0.2M
2023-06-28 74.12 75.18 74.12 74.58 0.1M
2023-06-27 73.86 73.92 72.72 73.44 0.3M
2023-06-26 73.28 73.48 72.30 73.42 0.3M
2023-06-23 72.46 73.36 72.22 73.04 0.1M
2023-06-22 72.34 72.82 71.72 72.62 0.2M
2023-06-21 72.92 73.98 72.92 73.48 0.1M
2023-06-20 72.08 73.28 71.22 72.69 0.3M
2023-06-19 72.54 72.82 72.36 72.52 0.3M
2023-06-16 71.96 73.06 71.82 72.96 0.1M
2023-06-15 73.38 73.86 71.18 72.44 0.3M
2023-06-14 73.24 73.76 73.16 73.68 0.1M
2023-06-13 73.28 73.38 72.24 73.08 0.1M
2023-06-12 72.48 73.20 72.32 73.18 0.1M
2023-06-09 72.68 72.74 71.98 72.01 0.1M
2023-06-08 71.18 72.48 71.12 72.48 0.1M
2023-06-07 70.24 71.04 70.14 70.92 0.1M
2023-06-06 69.54 70.14 69.44 70.12 0.1M
2023-06-05 70.22 70.54 69.46 69.80 0.1M
2023-06-02 68.36 69.94 68.36 69.82 0.1M
2023-06-01 68.42 68.42 67.54 68.10 0.1M
2023-05-31 67.82 67.82 66.70 66.94 0.1M
2023-05-30 68.64 69.12 67.96 67.97 0.1M
2023-05-26 68.54 68.54 67.42 68.29 0.6M
2023-05-25 68.00 68.38 67.48 68.15 0.3M
2023-05-24 68.82 69.10 67.34 68.06 0.4M
2023-05-23 70.16 70.48 69.18 69.66 0.2M
2023-05-22 70.14 70.70 69.74 70.68 0.5M
2023-05-19 69.92 70.64 69.42 70.34 0.1M
2023-05-18 69.70 69.96 69.30 69.52 0.1M
2023-05-17 68.94 69.74 68.76 68.79 0.2M
2023-05-16 68.62 69.34 68.40 69.02 0.3M
2023-05-15 68.10 68.90 68.00 68.44 0.1M
2023-05-12 67.24 68.06 67.16 67.62 0.1M
2023-05-11 69.98 69.98 69.26 69.32 0.1M
2023-05-10 69.64 70.74 68.22 69.60 0.3M
2023-05-09 70.24 70.24 69.34 69.72 0.2M
2023-05-05 69.16 70.60 68.78 69.77 0.2M
2023-05-04 68.26 69.12 67.52 68.85 0.1M
2023-05-03 68.46 68.90 67.96 68.74 0.8M
2023-05-02 68.54 68.72 67.74 67.84 0.1M
2023-04-28 68.44 68.98 66.84 68.42 0.3M
2023-04-27 68.64 68.64 67.72 67.88 0.1M
2023-04-26 69.14 69.40 67.92 68.46 0.2M
2023-04-25 69.56 69.56 68.62 69.30 0.1M
2023-04-24 69.98 70.14 69.52 70.08 0.1M
2023-04-21 70.10 70.46 68.78 69.80 0.1M
2023-04-20 70.34 70.54 69.88 69.96 0.1M
2023-04-19 70.74 70.94 70.28 70.49 0.5M
2023-04-18 70.42 70.96 70.26 70.70 0.1M
2023-04-17 69.38 70.38 69.38 70.09 0.7M
2023-04-14 69.70 69.70 68.48 69.45 0.2M
2023-04-13 67.20 67.98 67.20 67.70 0.1M
2023-04-12 66.94 67.72 66.86 66.99 0.1M
2023-04-11 66.38 66.98 65.96 66.66 0.1M
2023-04-06 65.46 65.48 64.58 64.96 0.1M
2023-04-05 67.02 67.02 65.08 65.28 0.2M
2023-04-04 66.96 68.52 66.90 67.49 0.1M
2023-04-03 67.26 67.32 66.48 66.86 0.1M
2023-03-31 66.82 67.56 66.78 67.48 0.1M
2023-03-30 65.92 66.86 65.66 66.48 0.0M
2023-03-29 65.66 65.80 65.16 65.68 0.3M
2023-03-28 64.54 65.44 64.48 65.01 0.3M
2023-03-27 65.08 65.12 63.02 63.96 0.5M
2023-03-24 63.58 63.58 61.22 61.84 0.3M
2023-03-23 63.92 64.60 63.08 64.08 0.2M
2023-03-22 63.48 64.76 63.40 64.18 0.1M
2023-03-21 61.98 63.80 61.96 63.45 0.2M
2023-03-20 59.84 61.66 58.76 61.43 0.5M
2023-03-17 61.24 61.96 59.38 59.80 0.1M
2023-03-16 61.22 61.36 59.46 61.03 0.1M
2023-03-15 62.78 62.78 60.00 61.44 0.3M
2023-03-14 62.14 63.18 61.70 62.88 0.2M
2023-03-13 63.64 63.76 60.86 61.38 0.1M
2023-03-10 63.44 64.50 63.28 63.78 0.1M
2023-03-09 65.40 65.78 65.12 65.23 0.1M
2023-03-08 65.44 65.66 65.18 65.37 0.1M
2023-03-07 65.74 66.08 65.42 65.64 0.0M
2023-03-06 66.10 66.10 65.72 65.83 0.1M
2023-03-03 66.48 66.54 65.86 65.96 0.2M
2023-03-02 65.42 66.20 65.42 65.89 0.1M
2023-03-01 65.60 66.26 65.30 65.42 0.2M
2023-02-28 64.88 65.70 64.74 65.06 0.2M
2023-02-27 64.18 65.72 64.18 65.28 0.1M
2023-02-24 65.20 66.16 63.88 64.12 0.3M
2023-02-23 64.10 65.86 63.50 65.21 0.1M
2023-02-22 63.60 64.28 62.98 64.13 0.2M
2023-02-21 64.40 64.48 63.44 64.14 0.2M
2023-02-20 64.70 65.04 64.32 64.38 0.1M
2023-02-17 63.52 64.50 63.42 64.28 0.1M
2023-02-16 64.54 64.54 63.34 63.98 0.1M
2023-02-15 62.78 64.12 62.70 64.06 0.1M
2023-02-14 62.94 63.42 62.85 62.85 0.0M
2023-02-13 62.94 63.02 62.60 62.78 0.1M
2023-02-10 63.16 63.40 62.38 62.64 0.2M
2023-02-09 62.36 63.96 61.98 63.56 0.3M
2023-02-08 63.36 63.70 61.94 62.12 0.2M
2023-02-07 63.50 63.50 62.80 62.87 0.2M
2023-02-06 63.24 63.84 62.72 62.86 0.1M
2023-02-03 64.18 64.44 63.38 63.60 0.5M
2023-02-02 63.72 64.86 63.50 64.59 0.6M
2023-02-01 63.00 63.96 62.82 63.26 0.3M
2023-01-31 62.72 62.84 62.28 62.84 0.2M
2023-01-30 61.94 63.02 61.64 62.88 0.1M
2023-01-27 60.44 62.04 60.44 61.66 0.3M
2023-01-26 59.34 60.19 58.88 60.19 0.1M
2023-01-25 58.28 59.34 58.28 58.91 0.1M
2023-01-24 58.94 58.94 57.58 58.02 0.1M
2023-01-23 58.86 59.36 58.18 58.29 0.3M
2023-01-20 59.06 59.06 58.26 58.33 0.4M
2023-01-19 58.06 58.94 58.00 58.51 0.2M
2023-01-18 59.42 59.54 58.72 59.18 0.5M
2023-01-17 59.90 60.50 59.30 59.42 0.1M
2023-01-16 59.22 60.06 58.84 60.06 0.1M
2023-01-13 58.80 60.06 58.70 58.94 0.5M
2023-01-12 58.92 59.08 58.50 58.86 0.0M
2023-01-11 58.04 58.50 57.42 58.50 0.1M
2023-01-10 59.04 59.16 57.24 57.64 0.2M
2023-01-09 58.50 59.98 58.48 59.58 0.2M
2023-01-06 57.98 58.20 57.58 58.04 0.2M
2023-01-05 57.26 58.10 57.10 57.95 0.2M
2023-01-04 56.26 57.60 56.26 57.33 0.2M
2023-01-03 55.40 56.36 55.06 56.18 0.2M