Heidelberg Materials

HEIG
🏛️ germany →
192.00
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
2022-12-30 53.72 53.94 53.58 53.62 0.0M
2022-12-29 53.64 54.16 53.40 54.06 0.0M
2022-12-28 53.84 54.28 53.38 53.38 0.0M
2022-12-27 54.00 54.34 53.72 53.76 0.0M
2022-12-23 52.80 53.92 52.80 53.92 0.0M
2022-12-22 53.08 53.50 52.36 52.70 0.0M
2022-12-21 52.46 53.26 52.32 53.06 0.0M
2022-12-20 51.62 52.46 51.62 52.46 0.0M
2022-12-19 51.82 52.68 51.82 52.02 0.0M
2022-12-16 51.70 51.94 50.94 51.62 0.0M
2022-12-15 52.06 52.66 51.50 51.56 0.0M
2022-12-14 51.90 52.62 51.80 52.30 0.0M
2022-12-13 51.74 52.32 51.48 51.62 0.0M
2022-12-12 51.76 51.88 51.26 51.52 0.0M
2022-12-09 51.08 52.14 51.08 51.96 0.0M
2022-12-08 50.84 51.12 50.62 51.04 0.0M
2022-12-07 51.14 51.40 50.76 51.10 0.0M
2022-12-06 51.20 51.50 50.82 51.08 0.0M
2022-12-05 51.98 51.98 51.02 51.22 0.0M
2022-12-02 51.84 52.20 51.50 51.84 0.0M
2022-12-01 52.82 52.94 51.48 51.90 0.0M
2022-11-30 52.84 52.90 51.88 52.32 0.0M
2022-11-29 52.52 52.92 52.28 52.82 0.0M
2022-11-28 52.88 53.00 52.34 52.34 0.0M
2022-11-25 52.70 53.20 52.42 53.06 0.0M
2022-11-24 51.92 52.74 51.84 52.58 0.0M
2022-11-23 51.66 52.08 51.16 52.02 0.0M
2022-11-22 51.32 52.04 51.00 51.60 0.0M
2022-11-21 51.68 51.72 51.24 51.30 0.0M
2022-11-18 50.56 51.92 50.44 51.78 0.0M
2022-11-17 51.26 51.26 49.86 50.48 0.0M
2022-11-16 52.32 52.66 50.90 50.96 0.0M
2022-11-15 52.62 52.88 51.78 52.48 0.0M
2022-11-14 52.06 52.80 51.72 52.36 0.0M
2022-11-11 51.00 52.62 50.92 52.24 0.0M
2022-11-10 48.67 50.68 48.67 50.68 0.0M
2022-11-09 49.15 49.25 48.75 48.76 0.0M
2022-11-08 48.65 49.31 48.08 49.09 0.0M
2022-11-07 48.40 48.81 47.55 48.81 0.0M
2022-11-04 46.72 48.62 46.59 48.40 0.0M
2022-11-03 46.50 46.58 44.95 46.41 0.0M
2022-11-02 47.53 47.84 45.89 45.98 0.0M
2022-11-01 46.94 47.84 46.94 47.47 0.0M
2022-10-31 46.69 47.14 46.12 46.59 0.0M
2022-10-28 45.80 46.83 45.33 46.82 0.0M
2022-10-27 45.51 46.39 45.28 46.00 0.0M
2022-10-26 44.71 45.82 44.48 45.42 0.0M
2022-10-25 44.86 45.08 43.99 44.79 0.0M
2022-10-24 44.17 44.87 43.24 44.77 0.0M
2022-10-21 43.60 44.19 42.81 44.09 0.0M
2022-10-20 43.89 44.42 43.16 43.81 0.0M
2022-10-19 43.70 43.99 43.24 43.90 0.0M
2022-10-18 42.30 44.13 42.30 43.59 0.0M
2022-10-17 40.98 42.30 40.85 41.93 0.0M
2022-10-14 41.59 41.81 40.44 40.72 0.0M
2022-10-13 40.15 41.46 39.77 41.16 0.0M
2022-10-12 41.12 41.33 39.98 40.37 0.0M
2022-10-11 41.73 42.07 40.92 41.00 0.0M
2022-10-10 40.14 43.61 40.11 42.58 0.0M
2022-10-07 41.57 41.57 40.29 40.60 0.0M
2022-10-06 42.66 42.74 41.30 41.50 0.0M
2022-10-05 43.08 43.17 41.78 42.28 0.0M
2022-10-04 42.11 43.31 42.05 43.10 0.0M
2022-10-03 40.23 41.79 39.70 41.78 0.0M
2022-09-30 39.74 41.01 39.62 40.20 0.0M
2022-09-29 40.85 40.85 38.75 39.60 0.0M
2022-09-28 40.60 41.38 39.61 41.20 0.0M
2022-09-27 41.23 42.22 40.48 40.69 0.0M
2022-09-26 40.36 41.80 40.10 41.01 0.0M
2022-09-23 42.01 42.01 40.01 40.78 0.0M
2022-09-22 42.71 43.02 41.74 42.07 0.0M
2022-09-21 43.30 44.00 42.75 43.00 0.0M
2022-09-20 45.38 45.42 43.05 43.40 0.0M
2022-09-19 45.11 45.63 44.68 45.38 0.0M
2022-09-16 45.66 45.85 44.89 45.20 0.0M
2022-09-15 45.74 46.37 45.70 45.93 0.0M
2022-09-14 46.42 46.80 45.40 45.84 0.0M
2022-09-13 48.57 48.97 46.22 46.35 0.0M
2022-09-12 47.15 48.97 47.05 48.69 0.0M
2022-09-09 45.69 47.01 45.68 47.00 0.0M
2022-09-08 46.38 46.87 45.00 45.37 0.0M
2022-09-07 45.34 46.33 45.30 46.08 0.0M
2022-09-06 44.69 46.13 44.69 45.54 0.0M
2022-09-05 44.90 45.51 43.98 44.85 0.0M
2022-09-02 45.06 46.82 45.04 45.40 0.0M
2022-09-01 44.88 45.28 44.15 45.20 0.0M
2022-08-31 45.91 45.94 44.90 45.00 0.0M
2022-08-30 45.90 46.90 45.36 45.70 0.0M
2022-08-29 43.51 45.78 43.13 45.66 0.0M
2022-08-26 45.39 46.12 43.79 43.88 0.0M
2022-08-25 45.67 46.61 45.11 45.51 0.0M
2022-08-24 46.61 47.02 45.34 45.51 0.0M
2022-08-23 46.95 47.51 46.61 46.74 0.0M
2022-08-22 48.50 48.50 46.62 46.92 0.0M
2022-08-19 49.35 49.55 48.59 48.71 0.0M
2022-08-18 49.75 50.32 49.34 49.59 0.0M
2022-08-17 51.66 51.70 49.30 49.93 0.0M
2022-08-16 51.44 51.88 51.20 51.76 0.0M
2022-08-15 51.00 51.60 50.50 51.60 0.0M
2022-08-12 50.74 51.28 50.74 51.22 0.0M
2022-08-11 51.38 51.64 50.64 50.80 0.0M
2022-08-10 50.14 51.36 50.06 51.36 0.0M
2022-08-09 50.90 51.12 49.96 50.16 0.0M
2022-08-08 50.94 51.84 50.54 50.90 0.0M
2022-08-05 51.02 51.36 50.70 51.18 0.0M
2022-08-04 49.98 50.98 49.91 50.90 0.0M
2022-08-03 48.33 50.00 48.30 49.99 0.0M
2022-08-02 48.56 48.74 48.14 48.42 0.0M
2022-08-01 49.47 49.50 48.45 48.73 0.0M
2022-07-29 48.28 49.90 48.00 49.70 0.0M
2022-07-28 47.52 48.21 46.68 48.21 0.0M
2022-07-27 47.48 48.70 47.12 48.14 0.0M
2022-07-26 47.41 48.04 47.00 47.00 0.0M
2022-07-25 48.54 49.65 47.60 47.70 0.0M
2022-07-22 47.91 48.77 47.68 48.45 0.0M
2022-07-21 49.34 49.48 47.40 48.26 0.0M
2022-07-20 49.92 49.96 48.13 48.88 0.0M
2022-07-19 47.53 50.08 47.12 49.51 0.0M
2022-07-18 47.31 48.04 46.93 47.56 0.0M
2022-07-15 45.99 46.83 45.45 46.45 0.0M
2022-07-14 46.47 46.47 45.08 45.86 0.0M
2022-07-13 47.19 47.19 45.40 46.64 0.0M
2022-07-12 45.53 47.58 45.53 47.16 0.0M
2022-07-11 46.81 47.24 46.12 46.32 0.0M
2022-07-08 45.00 47.73 44.61 47.43 0.0M
2022-07-07 44.29 45.51 44.20 45.21 0.0M
2022-07-06 44.01 44.27 43.45 44.00 0.0M
2022-07-05 46.42 46.79 43.73 44.38 0.0M
2022-07-04 46.05 46.59 45.80 46.19 0.0M
2022-07-01 45.52 46.39 45.00 46.30 0.0M
2022-06-30 47.30 47.30 44.46 45.62 0.1M
2022-06-29 48.55 48.55 47.21 47.59 0.0M
2022-06-28 48.68 49.60 48.21 48.27 0.0M
2022-06-27 48.50 49.50 48.39 48.57 0.0M
2022-06-24 47.81 48.85 47.19 48.57 0.0M
2022-06-23 48.77 49.48 47.14 47.60 0.0M
2022-06-22 48.85 49.42 48.00 48.82 0.0M
2022-06-21 49.58 50.66 49.14 49.23 0.0M
2022-06-20 49.97 50.34 47.96 49.55 0.0M
2022-06-17 49.78 50.52 49.61 50.00 0.0M
2022-06-16 51.24 51.48 49.24 49.57 0.0M
2022-06-15 50.00 51.88 50.00 51.76 0.0M
2022-06-14 50.38 51.42 49.30 49.61 0.0M
2022-06-13 51.02 51.10 49.66 50.02 0.0M
2022-06-10 53.58 53.58 51.32 51.86 0.0M
2022-06-09 53.80 54.78 53.50 53.50 0.0M
2022-06-08 54.58 54.58 53.72 53.78 0.0M
2022-06-07 53.90 54.74 53.62 54.58 0.0M
2022-06-06 53.98 54.66 53.94 54.06 0.0M
2022-06-03 54.40 54.68 53.52 53.86 0.0M
2022-06-02 54.08 54.76 53.88 54.70 0.0M
2022-06-01 54.38 54.56 53.48 54.10 0.0M
2022-05-31 54.38 54.60 53.26 54.18 0.0M
2022-05-30 54.76 55.28 54.22 54.58 0.0M
2022-05-27 54.14 54.54 53.70 54.14 0.0M
2022-05-26 53.98 54.24 53.38 54.24 0.0M
2022-05-25 52.82 54.10 52.70 53.70 0.0M
2022-05-24 52.26 53.80 51.90 53.08 0.0M
2022-05-23 52.46 52.94 52.00 52.88 0.0M
2022-05-20 52.38 53.26 51.38 51.92 0.0M
2022-05-19 51.66 52.46 50.70 52.18 0.0M
2022-05-18 52.88 53.24 51.22 51.62 0.0M
2022-05-17 52.50 53.54 52.18 52.92 0.0M
2022-05-16 52.18 52.48 50.80 52.48 0.0M
2022-05-13 50.98 52.56 50.30 52.44 0.0M
2022-05-12 53.48 53.48 50.58 52.48 0.1M
2022-05-11 55.04 55.36 53.86 54.40 0.0M
2022-05-10 54.36 55.48 53.88 54.86 0.0M
2022-05-09 53.48 54.86 53.30 54.02 0.0M
2022-05-06 54.18 55.08 53.08 53.86 0.0M
2022-05-05 56.78 56.78 53.74 54.32 0.0M
2022-05-04 55.40 56.70 54.80 56.70 0.0M
2022-05-03 55.40 55.70 54.58 55.42 0.0M
2022-05-02 54.36 55.16 52.78 54.88 0.0M
2022-04-29 54.68 55.70 54.20 54.80 0.0M
2022-04-28 54.34 55.10 53.78 54.80 0.0M
2022-04-27 53.02 54.22 51.86 54.12 0.0M
2022-04-26 54.86 55.54 52.72 52.98 0.0M
2022-04-25 53.60 54.86 52.90 54.86 0.0M
2022-04-22 52.54 55.30 52.28 54.00 0.1M
2022-04-21 52.76 54.02 52.10 52.42 0.1M
2022-04-20 52.24 53.06 51.78 52.62 0.0M
2022-04-19 51.48 52.24 50.66 52.18 0.0M
2022-04-14 51.42 52.00 50.80 51.00 0.0M
2022-04-13 51.12 51.68 49.78 51.40 0.0M
2022-04-12 50.30 51.14 49.61 50.60 0.0M
2022-04-11 50.34 51.40 49.85 50.40 0.0M
2022-04-08 49.89 51.50 49.73 50.20 0.0M
2022-04-07 49.65 50.12 48.84 50.00 0.0M
2022-04-06 50.58 51.18 49.00 50.00 0.1M
2022-04-05 52.44 52.60 50.50 50.54 0.1M
2022-04-04 52.86 52.86 51.78 52.60 0.0M
2022-04-01 51.52 53.04 51.52 52.56 0.0M
2022-03-31 53.84 54.56 51.32 51.32 0.1M
2022-03-30 55.48 55.80 53.10 53.56 0.1M
2022-03-29 53.96 56.24 53.62 55.92 0.1M
2022-03-28 52.38 54.00 52.20 54.00 0.1M
2022-03-25 53.70 54.08 51.88 52.82 0.1M
2022-03-24 55.56 55.86 53.08 54.00 0.1M
2022-03-23 58.08 58.08 55.24 55.64 0.0M
2022-03-22 56.82 58.12 56.50 57.98 0.0M
2022-03-21 57.50 57.72 56.44 56.80 0.0M
2022-03-18 58.74 58.88 56.54 57.52 0.0M
2022-03-17 59.16 59.20 57.68 58.84 0.0M
2022-03-16 57.40 59.42 57.20 58.78 0.1M
2022-03-15 56.90 57.00 54.74 56.80 0.1M
2022-03-14 56.88 58.72 56.64 57.78 0.0M
2022-03-11 55.06 57.70 54.94 55.70 0.1M
2022-03-10 56.06 56.60 54.54 55.00 0.0M
2022-03-09 53.28 57.02 52.64 56.32 0.1M
2022-03-08 49.75 54.88 49.66 52.66 0.0M
2022-03-07 50.56 52.72 47.02 50.00 0.1M
2022-03-04 54.00 54.28 50.90 52.20 0.1M
2022-03-03 56.64 56.86 54.02 54.62 0.1M
2022-03-02 55.58 56.82 54.60 56.34 0.0M
2022-03-01 58.22 58.42 55.12 55.48 0.0M
2022-02-28 56.98 58.46 55.50 57.08 0.1M
2022-02-25 58.16 59.60 56.80 59.40 0.1M
2022-02-24 59.38 59.38 55.68 57.74 0.2M
2022-02-23 62.74 63.64 60.62 60.86 0.0M
2022-02-22 62.62 63.50 61.20 62.64 0.1M
2022-02-21 65.70 66.70 62.68 62.70 0.0M
2022-02-18 65.80 66.76 65.20 65.20 0.0M
2022-02-17 67.12 67.70 65.30 65.80 0.0M
2022-02-16 66.38 68.10 66.16 68.06 0.0M
2022-02-15 63.66 66.42 63.32 66.36 0.0M
2022-02-14 63.50 64.78 62.98 63.70 0.1M
2022-02-11 66.50 67.00 64.74 64.76 0.0M
2022-02-10 66.50 67.22 66.50 66.52 0.0M
2022-02-09 66.08 67.28 65.76 66.82 0.0M
2022-02-08 65.18 66.08 65.06 65.82 0.0M
2022-02-07 65.20 65.46 64.50 64.54 0.0M
2022-02-04 64.86 65.40 63.68 64.52 0.0M
2022-02-03 63.66 65.00 63.50 64.02 0.0M
2022-02-02 63.34 64.54 62.94 64.12 0.0M
2022-02-01 62.96 64.50 62.44 63.10 0.1M
2022-01-31 62.38 63.46 60.74 62.50 0.1M
2022-01-28 62.08 62.08 60.26 61.30 0.0M
2022-01-27 60.66 62.20 60.50 61.82 0.0M
2022-01-26 61.66 62.62 61.18 61.28 0.0M
2022-01-25 60.66 61.44 59.84 61.24 0.0M
2022-01-24 63.14 63.14 59.48 61.04 0.1M
2022-01-21 64.48 64.64 62.34 62.36 0.0M
2022-01-20 64.86 65.26 64.14 64.52 0.0M
2022-01-19 64.78 65.70 64.10 64.50 0.0M
2022-01-18 65.62 65.64 63.94 64.80 0.1M
2022-01-17 65.22 65.68 65.02 65.66 0.0M
2022-01-14 64.70 65.48 64.06 65.24 0.0M
2022-01-13 64.02 64.98 63.84 64.62 0.0M
2022-01-12 63.96 64.50 63.92 64.38 0.0M
2022-01-11 62.60 63.98 62.60 63.70 0.0M
2022-01-10 62.88 63.00 61.94 62.82 0.0M
2022-01-07 62.58 63.00 62.08 62.66 0.0M
2022-01-06 61.86 62.96 61.84 62.44 0.0M
2022-01-05 62.28 62.88 61.84 62.00 0.0M
2022-01-04 62.26 62.62 61.94 62.48 0.0M
2022-01-03 60.48 62.06 59.74 62.04 0.0M