Heidelberg Materials

HEIG
🏛️ germany →
191.95
Last Update: 2025-09-30
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
2021-12-30 59.90 60.24 59.48 59.74 0.0M
2021-12-29 60.08 60.08 59.52 59.98 0.0M
2021-12-28 59.70 60.40 59.40 60.14 0.0M
2021-12-27 59.24 60.00 59.00 59.66 0.0M
2021-12-23 59.18 59.60 58.86 59.36 0.0M
2021-12-22 58.84 59.26 58.34 59.04 0.0M
2021-12-21 58.20 59.22 57.82 59.18 0.0M
2021-12-20 58.46 58.46 56.62 57.60 0.1M
2021-12-17 59.14 59.58 58.64 58.92 0.0M
2021-12-16 59.84 59.94 58.94 59.00 0.0M
2021-12-15 59.20 59.44 58.50 59.30 0.0M
2021-12-14 58.88 59.54 58.80 59.02 0.0M
2021-12-13 59.40 59.92 58.88 58.98 0.0M
2021-12-10 59.32 60.24 59.02 59.28 0.0M
2021-12-09 60.76 60.98 59.06 59.48 0.0M
2021-12-08 62.20 62.20 60.16 60.96 0.0M
2021-12-07 61.36 62.36 61.36 61.92 0.0M
2021-12-06 60.78 61.36 60.24 61.28 0.0M
2021-12-03 60.60 61.18 59.70 59.86 0.0M
2021-12-02 59.66 60.96 59.48 60.80 0.0M
2021-12-01 59.60 60.72 59.08 59.12 0.0M
2021-11-30 59.08 59.74 57.38 59.30 0.0M
2021-11-29 61.20 61.42 59.18 59.62 0.1M
2021-11-26 62.40 62.40 60.10 61.08 0.1M
2021-11-25 63.80 64.16 62.80 63.12 0.0M
2021-11-24 64.38 64.38 63.38 63.54 0.0M
2021-11-23 63.30 64.68 62.60 64.32 0.0M
2021-11-22 64.16 64.48 61.98 63.54 0.0M
2021-11-19 64.36 64.46 62.78 64.06 0.0M
2021-11-18 65.42 65.48 64.12 64.40 0.0M
2021-11-17 65.82 66.38 64.88 65.36 0.0M
2021-11-16 66.30 66.48 65.42 65.90 0.0M
2021-11-15 66.04 66.40 65.12 65.82 0.0M
2021-11-12 65.68 66.28 65.16 66.26 0.0M
2021-11-11 65.56 66.00 65.24 65.40 0.0M
2021-11-10 64.82 65.66 64.52 65.02 0.0M
2021-11-09 65.50 65.86 64.44 64.68 0.0M
2021-11-08 65.02 66.56 64.98 65.58 0.0M
2021-11-05 64.10 65.20 63.94 65.10 0.0M
2021-11-04 66.40 66.40 63.60 64.74 0.1M
2021-11-03 65.80 66.90 65.56 66.90 0.0M
2021-11-02 65.96 66.40 65.12 65.66 0.0M
2021-11-01 65.56 66.40 65.38 66.18 0.0M
2021-10-29 64.90 66.42 64.34 65.38 0.0M
2021-10-28 64.86 65.58 64.14 64.80 0.0M
2021-10-27 64.74 65.22 64.44 64.74 0.0M
2021-10-26 64.40 65.78 64.00 64.88 0.0M
2021-10-25 64.24 64.40 63.50 64.36 0.0M
2021-10-22 63.84 64.54 63.72 64.20 0.0M
2021-10-21 64.06 64.24 63.34 63.64 0.0M
2021-10-20 64.60 64.60 63.02 64.50 0.0M
2021-10-19 62.56 65.10 62.56 64.54 0.0M
2021-10-18 63.24 63.32 62.02 62.66 0.0M
2021-10-15 63.38 63.76 62.82 63.22 0.0M
2021-10-14 62.90 63.78 62.30 63.10 0.0M
2021-10-13 63.50 63.50 61.54 62.90 0.0M
2021-10-12 63.38 63.90 62.12 63.84 0.0M
2021-10-11 63.98 64.16 62.80 62.82 0.0M
2021-10-08 63.66 64.10 63.48 63.56 0.0M
2021-10-07 63.20 64.64 63.20 63.70 0.0M
2021-10-06 63.40 63.54 61.46 63.26 0.0M
2021-10-05 64.44 64.44 63.02 63.90 0.0M
2021-10-04 64.84 64.88 63.90 64.06 0.0M
2021-10-01 64.30 65.22 63.02 65.18 0.0M
2021-09-30 65.00 65.78 64.26 65.04 0.0M
2021-09-29 66.46 66.60 64.32 65.02 0.0M
2021-09-28 67.82 67.82 65.48 66.00 0.0M
2021-09-27 67.58 67.80 66.96 67.80 0.0M
2021-09-24 66.64 67.36 65.80 66.70 0.0M
2021-09-23 66.40 66.80 66.00 66.64 0.0M
2021-09-22 64.22 66.26 64.22 65.86 0.0M
2021-09-21 64.04 65.46 63.82 64.26 0.0M
2021-09-20 65.90 65.90 63.04 64.10 0.1M
2021-09-17 68.66 68.78 66.42 67.04 0.0M
2021-09-16 69.56 69.90 67.98 68.40 0.0M
2021-09-15 69.48 70.28 69.30 69.90 0.0M
2021-09-14 70.12 70.14 69.14 69.44 0.0M
2021-09-13 68.76 70.54 68.70 70.12 0.0M
2021-09-10 69.56 69.90 68.50 68.64 0.0M
2021-09-09 69.50 69.84 68.14 69.54 0.0M
2021-09-08 70.92 71.18 69.64 70.06 0.0M
2021-09-07 71.86 72.20 70.56 71.10 0.0M
2021-09-06 72.24 72.90 71.66 72.02 0.0M
2021-09-03 73.40 73.44 71.82 72.10 0.0M
2021-09-02 73.26 73.68 72.88 73.38 0.0M
2021-09-01 73.42 74.40 73.06 73.20 0.0M
2021-08-31 74.04 74.40 73.30 73.30 0.0M
2021-08-30 74.12 74.30 73.82 73.98 0.0M
2021-08-27 73.88 74.44 73.40 74.02 0.0M
2021-08-26 73.42 73.94 72.98 73.40 0.0M
2021-08-25 73.46 73.94 73.38 73.60 0.0M
2021-08-24 73.48 73.78 73.20 73.44 0.0M
2021-08-23 72.52 73.40 72.42 73.38 0.0M
2021-08-20 72.26 72.50 71.48 72.36 0.0M
2021-08-19 74.06 74.10 71.96 72.68 0.0M
2021-08-18 75.18 75.18 74.18 74.38 0.0M
2021-08-17 75.52 75.94 74.82 74.92 0.0M
2021-08-16 76.64 76.74 75.38 75.72 0.0M
2021-08-13 75.94 76.90 75.82 76.50 0.0M
2021-08-12 74.98 76.28 74.62 75.92 0.0M
2021-08-11 74.36 75.24 73.78 74.90 0.1M
2021-08-10 73.56 74.14 73.20 74.12 0.0M
2021-08-09 75.38 75.38 72.92 73.62 0.1M
2021-08-06 75.76 76.22 74.90 75.48 0.0M
2021-08-05 75.10 76.16 74.96 75.70 0.0M
2021-08-04 74.98 75.50 74.70 75.28 0.0M
2021-08-03 74.06 75.06 73.90 74.86 0.0M
2021-08-02 75.34 75.76 73.66 74.00 0.0M
2021-07-30 74.98 76.06 74.48 74.88 0.0M
2021-07-29 75.78 76.50 72.72 75.44 0.1M
2021-07-28 74.78 76.60 74.42 75.64 0.0M
2021-07-27 74.90 74.90 73.68 74.90 0.0M
2021-07-26 74.20 75.02 73.48 74.90 0.0M
2021-07-23 73.94 74.82 73.92 74.18 0.0M
2021-07-22 73.78 74.76 73.32 73.60 0.0M
2021-07-21 72.12 73.88 71.96 73.88 0.0M
2021-07-20 70.60 72.62 70.50 72.50 0.0M
2021-07-19 72.70 72.70 69.68 70.48 0.1M
2021-07-16 74.24 74.28 72.22 72.88 0.0M
2021-07-15 74.96 74.96 73.66 73.82 0.0M
2021-07-14 74.58 75.36 74.00 74.98 0.0M
2021-07-13 74.24 75.90 74.20 74.94 0.0M
2021-07-12 74.76 74.82 72.92 74.48 0.0M
2021-07-09 73.46 74.98 72.98 74.98 0.0M
2021-07-08 75.92 76.00 72.28 73.48 0.1M
2021-07-07 72.72 75.88 72.50 75.68 0.1M
2021-07-06 72.88 74.24 72.20 72.72 0.1M
2021-07-05 71.90 72.98 71.14 72.76 0.0M
2021-07-02 72.42 72.50 71.50 72.00 0.0M
2021-07-01 72.38 73.32 71.50 72.74 0.0M
2021-06-30 73.34 73.64 72.00 72.72 0.0M
2021-06-29 73.34 73.78 72.72 73.60 0.0M
2021-06-28 75.64 75.64 72.92 73.44 0.0M
2021-06-25 74.34 75.72 74.28 75.04 0.0M
2021-06-24 72.02 74.20 72.02 74.16 0.0M
2021-06-23 73.22 73.38 71.98 72.04 0.0M
2021-06-22 72.60 73.28 72.24 73.02 0.0M
2021-06-21 71.48 72.74 70.02 72.74 0.0M
2021-06-18 73.44 73.80 71.40 71.68 0.1M
2021-06-17 74.10 74.42 73.02 73.72 0.0M
2021-06-16 74.44 74.68 73.54 74.48 0.0M
2021-06-15 75.16 75.24 74.24 74.36 0.0M
2021-06-14 75.20 75.80 74.50 75.02 0.0M
2021-06-11 74.56 75.52 74.12 75.16 0.0M
2021-06-10 74.24 75.34 74.00 74.58 0.0M
2021-06-09 75.10 75.14 73.82 74.12 0.0M
2021-06-08 75.84 76.08 73.74 75.10 0.0M
2021-06-07 76.00 76.50 74.76 75.84 0.0M
2021-06-04 76.88 76.88 75.62 76.02 0.0M
2021-06-03 76.72 76.92 75.54 76.52 0.0M
2021-06-02 76.48 76.70 75.96 76.68 0.0M
2021-06-01 74.88 76.40 74.62 76.28 0.0M
2021-05-31 75.20 75.70 74.62 74.92 0.0M
2021-05-28 75.68 75.80 74.78 74.82 0.0M
2021-05-27 74.48 75.60 74.16 75.60 0.0M
2021-05-26 74.02 74.48 73.32 74.48 0.0M
2021-05-25 74.96 75.80 73.34 73.94 0.0M
2021-05-24 73.34 74.98 73.34 74.80 0.0M
2021-05-21 73.48 74.26 73.34 73.46 0.0M
2021-05-20 73.70 74.00 73.20 73.54 0.0M
2021-05-19 75.38 75.38 72.06 73.64 0.0M
2021-05-18 75.88 76.76 75.40 76.00 0.0M
2021-05-17 75.34 75.60 74.80 75.58 0.0M
2021-05-14 73.96 75.32 73.96 75.32 0.0M
2021-05-13 73.34 74.10 72.14 73.96 0.0M
2021-05-12 73.78 74.40 73.26 73.26 0.0M
2021-05-11 74.90 74.98 72.88 73.90 0.0M
2021-05-10 74.86 75.76 74.50 75.16 0.0M
2021-05-07 75.82 76.46 74.18 74.66 0.1M
2021-05-06 78.28 78.30 76.10 77.98 0.0M
2021-05-05 75.52 78.74 75.52 78.48 0.0M
2021-05-04 76.62 77.78 74.40 75.70 0.0M
2021-05-03 76.20 77.04 75.90 76.98 0.0M
2021-04-30 77.36 77.68 75.10 75.80 0.0M
2021-04-29 77.56 77.68 76.58 77.38 0.0M
2021-04-28 77.10 78.04 77.00 77.36 0.0M
2021-04-27 77.94 78.22 76.64 77.32 0.0M
2021-04-26 78.20 78.42 77.20 78.18 0.0M
2021-04-23 77.36 78.26 76.72 77.96 0.0M
2021-04-22 78.26 78.38 76.62 76.70 0.0M
2021-04-21 78.02 78.32 77.02 77.80 0.0M
2021-04-20 79.18 80.20 77.30 77.82 0.0M
2021-04-19 80.78 80.86 78.32 79.42 0.0M
2021-04-16 79.80 81.02 79.80 80.56 0.1M
2021-04-15 78.44 80.70 78.26 80.30 0.0M
2021-04-14 79.00 79.00 77.82 78.40 0.0M
2021-04-13 78.42 79.44 78.08 78.68 0.0M
2021-04-12 77.42 78.76 77.32 78.42 0.0M
2021-04-09 76.64 77.68 76.64 77.50 0.0M
2021-04-08 77.92 77.92 76.34 76.50 0.0M
2021-04-07 77.14 78.02 76.82 77.82 0.0M
2021-04-06 77.88 78.40 76.80 76.84 0.0M
2021-04-01 77.88 78.26 76.44 77.22 0.0M
2021-03-31 78.08 78.94 77.00 77.46 0.0M
2021-03-30 77.12 78.54 76.92 77.80 0.0M
2021-03-29 76.48 77.42 76.02 76.88 0.0M
2021-03-26 75.70 76.48 75.20 76.14 0.0M
2021-03-25 74.50 75.50 73.90 75.50 0.0M
2021-03-24 72.98 74.86 71.64 74.12 0.0M
2021-03-23 72.76 74.00 72.14 72.96 0.0M
2021-03-22 73.30 73.36 72.10 72.94 0.0M
2021-03-19 72.28 75.44 72.28 73.54 0.1M
2021-03-18 72.82 73.10 72.00 72.26 0.0M
2021-03-17 72.42 73.08 71.66 72.32 0.0M
2021-03-16 73.00 73.58 72.28 72.82 0.0M
2021-03-15 73.70 74.08 72.62 73.00 0.0M
2021-03-12 72.78 74.18 72.32 74.18 0.0M
2021-03-11 72.38 73.50 72.34 73.04 0.0M
2021-03-10 72.34 72.64 71.58 72.38 0.0M
2021-03-09 73.46 73.48 71.44 71.94 0.1M
2021-03-08 70.98 74.00 70.60 73.02 0.1M
2021-03-05 70.26 71.10 69.62 71.00 0.0M
2021-03-04 68.32 70.68 68.32 69.78 0.1M
2021-03-03 68.48 69.34 68.12 69.04 0.0M
2021-03-02 66.84 68.64 66.80 67.88 0.0M
2021-03-01 66.36 67.30 65.92 67.18 0.0M
2021-02-26 66.12 66.76 65.14 65.90 0.0M
2021-02-25 67.68 67.86 65.62 66.24 0.0M
2021-02-24 65.36 67.78 64.98 67.38 0.1M
2021-02-23 66.12 66.88 64.32 65.90 0.1M
2021-02-22 65.48 66.82 64.74 66.34 0.0M
2021-02-19 64.42 65.78 64.08 65.06 0.0M
2021-02-18 63.70 64.56 63.52 64.20 0.0M
2021-02-17 64.32 64.78 63.18 63.92 0.0M
2021-02-16 65.12 65.34 64.52 64.90 0.0M
2021-02-15 64.28 65.14 64.02 65.02 0.0M
2021-02-12 64.22 64.38 63.12 64.12 0.0M
2021-02-11 63.16 64.42 62.76 64.20 0.0M
2021-02-10 63.00 63.64 62.50 62.98 0.0M
2021-02-09 62.36 63.36 62.00 62.80 0.0M
2021-02-08 62.22 63.00 62.00 62.02 0.0M
2021-02-05 62.10 62.70 61.60 61.98 0.0M
2021-02-04 61.74 62.66 61.26 61.70 0.0M
2021-02-03 62.28 63.30 61.70 62.58 0.0M
2021-02-02 61.98 62.62 61.60 62.58 0.0M
2021-02-01 61.68 61.94 61.04 61.94 0.0M
2021-01-29 61.10 61.90 60.46 60.74 0.0M
2021-01-28 60.64 62.58 59.82 61.48 0.1M
2021-01-27 62.50 62.68 59.74 60.54 0.1M
2021-01-26 61.52 63.06 61.42 62.40 0.0M
2021-01-25 65.20 65.80 61.26 62.28 0.1M
2021-01-22 66.28 66.30 64.24 65.12 0.0M
2021-01-21 67.34 67.90 66.04 66.26 0.0M
2021-01-20 66.20 67.36 66.00 67.14 0.0M
2021-01-19 66.74 67.14 65.32 66.00 0.0M
2021-01-18 66.56 66.56 65.80 66.40 0.0M
2021-01-15 67.30 67.56 65.86 66.60 0.0M
2021-01-14 68.30 68.90 67.30 67.70 0.0M
2021-01-13 68.68 69.66 67.52 67.74 0.0M
2021-01-12 68.30 68.72 67.80 68.64 0.1M
2021-01-11 67.48 67.58 66.60 67.28 0.0M
2021-01-08 68.50 68.88 67.08 67.76 0.1M
2021-01-07 66.28 68.60 66.28 68.38 0.1M
2021-01-06 63.72 66.66 63.72 65.68 0.1M
2021-01-05 62.92 63.80 62.56 63.42 0.0M
2021-01-04 61.78 63.32 61.58 62.80 0.0M