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
2023-12-29 80.68 81.30 80.68 80.88 0.0M
2023-12-28 81.48 81.48 80.58 80.58 0.0M
2023-12-27 81.24 81.70 80.52 81.30 0.0M
2023-12-22 80.92 81.56 79.80 81.12 0.0M
2023-12-21 80.72 81.24 80.48 81.22 0.0M
2023-12-20 81.38 81.84 80.52 80.52 0.0M
2023-12-19 80.34 81.74 80.08 81.12 0.0M
2023-12-18 81.26 81.60 80.08 80.14 0.0M
2023-12-15 81.40 82.76 81.40 81.56 0.0M
2023-12-14 80.68 82.50 80.22 81.26 0.1M
2023-12-13 79.88 81.04 79.30 80.40 0.0M
2023-12-12 78.62 79.98 78.52 79.76 0.0M
2023-12-11 77.92 78.70 77.86 78.30 0.0M
2023-12-08 77.24 78.30 77.14 77.90 0.0M
2023-12-07 75.74 77.36 75.52 77.20 0.0M
2023-12-06 75.64 76.54 75.40 75.64 0.0M
2023-12-05 75.06 76.04 74.88 75.26 0.0M
2023-12-04 75.34 75.90 75.04 75.26 0.0M
2023-12-01 74.98 75.90 74.82 75.80 0.0M
2023-11-30 74.18 75.08 74.02 74.72 0.0M
2023-11-29 73.16 74.18 73.00 74.02 0.0M
2023-11-28 72.30 73.38 71.88 73.08 0.0M
2023-11-27 72.32 72.80 72.14 72.52 0.0M
2023-11-24 71.84 72.70 71.82 72.26 0.0M
2023-11-23 72.06 72.68 71.78 72.00 0.0M
2023-11-22 71.94 72.56 71.90 72.16 0.0M
2023-11-21 70.82 72.34 70.82 72.18 0.0M
2023-11-20 71.16 71.80 70.80 70.92 0.0M
2023-11-17 70.94 71.48 70.94 71.46 0.0M
2023-11-16 71.48 71.78 70.66 70.80 0.0M
2023-11-15 72.84 72.94 70.96 71.70 0.0M
2023-11-14 70.64 72.90 70.44 72.42 0.0M
2023-11-13 70.28 70.90 69.90 70.60 0.0M
2023-11-10 69.36 70.48 69.36 70.48 0.0M
2023-11-09 69.08 70.24 68.52 69.66 0.0M
2023-11-08 67.54 69.02 67.40 68.90 0.0M
2023-11-07 67.30 67.90 67.14 67.22 0.0M
2023-11-06 67.36 68.00 66.30 67.46 0.0M
2023-11-03 68.50 69.50 67.60 68.04 0.0M
2023-11-02 69.52 71.42 67.66 68.58 0.0M
2023-11-01 68.70 69.64 68.10 69.44 0.0M
2023-10-31 69.08 69.16 68.34 68.76 0.0M
2023-10-30 67.84 69.12 67.62 69.06 0.0M
2023-10-27 67.22 68.74 65.50 67.40 0.0M
2023-10-26 67.28 68.32 66.74 67.08 0.0M
2023-10-25 67.60 68.06 66.90 67.56 0.0M
2023-10-24 67.86 67.86 66.96 67.80 0.0M
2023-10-23 66.34 68.02 66.34 67.70 0.0M
2023-10-20 70.08 70.18 65.50 66.20 0.0M
2023-10-19 71.52 72.10 68.94 70.24 0.0M
2023-10-18 74.08 74.54 71.52 71.52 0.0M
2023-10-17 73.98 74.58 73.62 74.36 0.0M
2023-10-16 73.58 74.56 73.14 74.02 0.0M
2023-10-13 73.20 75.06 73.20 73.60 0.0M
2023-10-12 73.40 74.54 73.12 73.22 0.0M
2023-10-11 72.94 73.54 71.82 73.12 0.0M
2023-10-10 72.72 73.60 72.72 73.02 0.0M
2023-10-09 73.48 73.48 72.10 72.82 0.0M
2023-10-06 72.56 74.18 72.56 74.06 0.0M
2023-10-05 72.02 72.78 71.26 72.78 0.0M
2023-10-04 71.36 72.20 70.44 72.20 0.0M
2023-10-03 72.14 73.72 71.76 71.84 0.0M
2023-10-02 73.18 73.92 72.02 72.02 0.0M
2023-09-29 74.72 75.24 72.94 73.00 0.0M
2023-09-28 72.74 74.72 72.50 74.46 0.0M
2023-09-27 72.16 72.86 71.64 72.74 0.0M
2023-09-26 72.08 72.84 71.92 72.22 0.0M
2023-09-25 71.48 72.66 71.20 72.34 0.0M
2023-09-22 71.78 72.18 71.08 71.52 0.0M
2023-09-21 72.06 72.66 71.76 71.76 0.0M
2023-09-20 72.34 73.24 72.34 72.34 0.0M
2023-09-19 71.02 72.84 71.02 72.54 0.0M
2023-09-18 73.20 73.20 71.12 71.28 0.0M
2023-09-15 72.96 74.02 72.94 72.94 0.0M
2023-09-14 72.12 72.90 71.98 72.90 0.0M
2023-09-13 71.94 73.22 71.70 71.76 0.0M
2023-09-12 72.50 72.74 72.00 72.40 0.0M
2023-09-11 71.98 73.10 71.88 72.52 0.0M
2023-09-08 73.44 73.44 70.70 71.78 0.0M
2023-09-07 72.12 73.40 72.12 73.00 0.0M
2023-09-06 71.54 72.80 71.04 72.32 0.0M
2023-09-05 73.52 73.52 71.52 71.78 0.0M
2023-09-04 73.66 74.26 73.42 73.44 0.0M
2023-09-01 74.60 74.84 73.66 73.70 0.0M
2023-08-31 74.60 75.00 74.10 74.42 0.0M
2023-08-30 75.06 75.32 74.22 74.46 0.0M
2023-08-29 74.40 75.40 74.18 75.20 0.0M
2023-08-28 73.70 74.74 73.68 74.16 0.0M
2023-08-25 73.74 74.04 73.30 73.84 0.0M
2023-08-24 74.74 74.92 73.28 73.28 0.0M
2023-08-23 76.50 76.66 73.96 74.48 0.0M
2023-08-22 75.70 77.02 75.70 76.10 0.0M
2023-08-21 76.12 76.80 75.22 75.78 0.0M
2023-08-18 76.34 76.82 75.70 76.02 0.0M
2023-08-17 76.86 77.76 76.44 76.50 0.0M
2023-08-16 76.34 77.76 75.82 76.92 0.0M
2023-08-15 76.16 76.82 75.76 76.48 0.0M
2023-08-14 75.46 76.30 74.90 76.30 0.0M
2023-08-11 75.40 76.04 75.22 75.30 0.0M
2023-08-10 76.62 76.90 75.54 75.80 0.0M
2023-08-09 76.98 77.46 76.00 76.20 0.0M
2023-08-08 76.72 76.92 75.32 76.92 0.0M
2023-08-07 75.84 77.08 75.82 77.08 0.0M
2023-08-04 75.96 76.64 75.40 76.08 0.0M
2023-08-03 74.52 75.88 73.66 75.60 0.0M
2023-08-02 74.12 75.20 73.30 74.52 0.0M
2023-08-01 73.50 74.76 73.06 74.44 0.0M
2023-07-31 74.32 74.50 72.98 73.58 0.0M
2023-07-28 73.12 74.80 72.98 74.36 0.0M
2023-07-27 70.30 73.86 70.00 72.82 0.0M
2023-07-26 70.36 71.32 69.40 69.72 0.0M
2023-07-25 70.46 71.50 69.86 70.60 0.0M
2023-07-24 71.50 71.68 70.40 70.68 0.0M
2023-07-21 72.22 73.06 71.28 71.28 0.0M
2023-07-20 72.00 73.18 71.82 72.50 0.0M
2023-07-19 71.92 72.80 71.66 72.04 0.0M
2023-07-18 71.48 72.38 70.90 71.98 0.0M
2023-07-17 71.94 72.04 70.68 71.66 0.0M
2023-07-14 72.06 72.52 71.76 72.10 0.0M
2023-07-13 72.12 72.64 71.50 72.20 0.0M
2023-07-12 69.86 72.00 69.86 71.88 0.0M
2023-07-11 68.62 70.06 68.54 70.06 0.0M
2023-07-10 67.94 69.30 67.28 68.80 0.0M
2023-07-07 70.34 70.34 67.54 68.28 0.0M
2023-07-06 71.86 72.98 69.92 70.22 0.0M
2023-07-05 73.54 73.92 73.08 73.64 0.0M
2023-07-04 74.98 75.00 73.50 73.66 0.0M
2023-07-03 75.00 75.98 74.80 75.12 0.0M
2023-06-30 74.46 75.74 74.46 75.14 0.0M
2023-06-29 74.32 74.72 73.96 74.44 0.0M
2023-06-28 73.58 75.16 73.58 74.34 0.0M
2023-06-27 73.42 73.98 72.64 73.98 0.0M
2023-06-26 72.68 73.58 72.30 73.48 0.0M
2023-06-23 72.36 73.40 71.58 73.24 0.0M
2023-06-22 72.74 72.98 71.70 72.88 0.0M
2023-06-21 72.72 74.16 72.66 73.38 0.0M
2023-06-20 73.44 73.84 71.28 72.82 0.0M
2023-06-19 72.56 73.66 72.30 73.28 0.0M
2023-06-16 72.44 73.04 71.70 72.46 0.0M
2023-06-15 73.24 73.86 71.10 72.50 0.0M
2023-06-14 72.74 73.76 72.74 73.26 0.0M
2023-06-13 73.20 73.48 72.22 72.96 0.1M
2023-06-12 71.86 73.24 71.80 73.06 0.0M
2023-06-09 72.34 72.70 71.76 71.80 0.0M
2023-06-08 70.64 72.56 70.42 72.48 0.0M
2023-06-07 70.38 71.08 70.00 70.56 0.0M
2023-06-06 69.46 70.22 69.26 70.22 0.0M
2023-06-05 69.76 70.50 69.28 69.36 0.0M
2023-06-02 68.62 69.98 68.46 69.78 0.0M
2023-06-01 68.80 68.98 67.58 68.20 0.0M
2023-05-31 67.76 67.78 66.64 67.12 0.0M
2023-05-30 68.42 69.06 67.88 67.90 0.0M
2023-05-29 68.24 68.98 68.22 68.32 0.0M
2023-05-26 67.90 68.52 67.84 68.16 0.0M
2023-05-25 68.14 68.40 67.40 68.32 0.0M
2023-05-24 68.84 69.00 67.36 68.00 0.0M
2023-05-23 70.60 70.60 69.00 69.00 0.0M
2023-05-22 69.82 70.64 69.80 70.40 0.0M
2023-05-19 69.80 70.60 69.40 70.02 0.0M
2023-05-18 68.90 69.96 68.90 69.70 0.0M
2023-05-17 69.14 69.70 68.68 68.92 0.0M
2023-05-16 68.38 69.32 68.30 68.80 0.0M
2023-05-15 67.68 68.90 67.56 68.74 0.0M
2023-05-12 67.28 68.00 67.08 67.78 0.0M
2023-05-11 69.44 70.00 69.26 69.62 0.0M
2023-05-10 70.10 70.70 68.12 69.68 0.0M
2023-05-09 70.14 70.38 69.36 69.86 0.0M
2023-05-08 70.18 70.40 69.54 70.18 0.0M
2023-05-05 69.38 70.58 68.76 69.88 0.0M
2023-05-04 68.28 69.48 67.48 69.30 0.0M
2023-05-03 68.08 68.86 68.08 68.18 0.0M
2023-05-02 68.64 68.68 67.68 68.36 0.0M
2023-04-28 68.54 68.76 66.84 68.26 0.0M
2023-04-27 68.46 68.52 67.76 68.42 0.0M
2023-04-26 69.02 69.46 67.78 68.26 0.0M
2023-04-25 69.64 69.90 68.62 68.72 0.0M
2023-04-24 69.42 70.16 69.26 69.78 0.0M
2023-04-21 70.40 70.70 68.78 69.82 0.0M
2023-04-20 70.32 70.54 69.78 69.80 0.0M
2023-04-19 70.38 70.90 70.28 70.74 0.0M
2023-04-18 70.20 70.92 70.12 70.86 0.0M
2023-04-17 69.36 70.40 69.22 70.40 0.0M
2023-04-14 68.24 69.60 67.98 69.26 0.1M
2023-04-13 67.16 68.20 66.94 68.18 0.0M
2023-04-12 66.78 67.70 66.76 67.08 0.0M
2023-04-11 65.10 67.00 64.96 66.82 0.0M
2023-04-06 64.86 65.36 64.50 64.86 0.0M
2023-04-05 67.60 67.68 65.04 65.32 0.0M
2023-04-04 67.20 68.54 66.74 67.50 0.0M
2023-04-03 67.24 67.42 66.52 67.16 0.0M
2023-03-31 66.42 67.58 66.30 67.42 0.0M
2023-03-30 65.90 66.88 65.70 66.64 0.0M
2023-03-29 65.28 65.84 65.12 65.84 0.0M
2023-03-28 63.80 65.42 63.80 65.16 0.0M
2023-03-27 63.64 65.04 63.06 64.00 0.0M
2023-03-24 64.00 64.18 61.12 62.34 0.0M
2023-03-23 63.92 64.54 63.04 63.78 0.0M
2023-03-22 63.98 64.72 63.34 63.42 0.0M
2023-03-21 61.64 63.88 61.62 63.84 0.0M
2023-03-20 59.30 61.72 58.48 61.72 0.0M
2023-03-17 61.42 62.02 59.38 60.08 0.0M
2023-03-16 60.66 61.58 59.46 61.40 0.0M
2023-03-15 62.82 62.82 59.92 60.50 0.0M
2023-03-14 61.48 63.22 61.48 62.98 0.0M
2023-03-13 63.70 64.18 60.80 61.34 0.0M
2023-03-10 63.94 64.44 63.18 63.36 0.0M
2023-03-09 65.36 65.78 64.28 64.34 0.0M
2023-03-08 65.40 65.62 65.14 65.34 0.0M
2023-03-07 65.88 66.12 65.42 65.42 0.0M
2023-03-06 65.90 66.06 65.62 65.64 0.0M
2023-03-03 66.20 66.52 65.88 66.04 0.0M
2023-03-02 65.58 66.38 65.24 66.36 0.0M
2023-03-01 65.36 66.30 65.02 65.54 0.0M
2023-02-28 65.58 65.72 64.78 64.78 0.0M
2023-02-27 64.20 65.70 63.52 65.32 0.0M
2023-02-24 65.02 66.24 63.70 63.90 0.0M
2023-02-23 64.98 65.92 63.46 65.02 0.0M
2023-02-22 63.98 64.58 63.00 63.86 0.0M
2023-02-21 64.06 64.50 63.42 63.86 0.0M
2023-02-20 64.36 65.00 64.14 64.50 0.0M
2023-02-17 63.50 64.50 63.30 64.28 0.0M
2023-02-16 64.18 64.58 63.38 63.56 0.0M
2023-02-15 62.90 64.18 62.72 64.12 0.0M
2023-02-14 62.64 63.32 62.64 63.32 0.0M
2023-02-13 62.40 63.14 62.34 63.14 0.0M
2023-02-10 62.76 63.34 62.38 63.00 0.0M
2023-02-09 62.38 63.96 62.00 63.18 0.0M
2023-02-08 63.40 63.68 61.68 61.94 0.0M
2023-02-07 62.82 63.40 62.64 63.20 0.0M
2023-02-06 63.02 63.80 62.72 62.82 0.0M
2023-02-03 64.06 64.44 63.32 63.32 0.1M
2023-02-02 63.70 64.86 63.38 64.32 0.0M
2023-02-01 62.70 63.98 62.24 63.42 0.0M
2023-01-31 62.66 62.98 62.26 62.94 0.0M
2023-01-30 62.12 63.12 61.70 62.84 0.0M
2023-01-27 60.42 62.04 60.08 61.58 0.0M
2023-01-26 59.24 60.42 58.96 60.36 0.0M
2023-01-25 58.22 59.26 58.22 59.24 0.0M
2023-01-24 58.58 58.66 57.62 58.22 0.0M
2023-01-23 58.60 59.40 58.18 58.32 0.0M
2023-01-20 58.70 59.10 58.18 58.80 0.0M
2023-01-19 59.00 59.14 57.98 58.76 0.0M
2023-01-18 59.70 59.70 58.72 59.04 0.0M
2023-01-17 59.56 60.50 59.30 59.30 0.1M
2023-01-16 59.00 60.06 58.84 59.60 0.0M
2023-01-13 58.74 60.06 58.62 59.00 0.0M
2023-01-12 58.56 59.10 58.28 59.00 0.0M
2023-01-11 58.06 58.50 57.38 58.50 0.0M
2023-01-10 59.08 59.14 57.28 57.84 0.0M
2023-01-09 58.40 60.00 58.20 58.78 0.0M
2023-01-06 57.86 58.48 57.60 58.30 0.0M
2023-01-05 57.12 58.10 57.02 57.54 0.0M
2023-01-04 56.24 57.68 56.14 57.20 0.0M
2023-01-03 54.88 56.36 54.66 56.20 0.0M
2023-01-02 53.36 55.40 52.98 54.80 0.0M