Heijmans

HEIJ
🏛️ uk →
58.30
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
2021-12-31 14.84 14.90 14.82 14.86 0.0M
2021-12-30 14.64 14.68 14.54 14.68 0.0M
2021-12-29 14.28 14.56 14.28 14.56 0.0M
2021-12-24 14.00 14.00 13.90 13.92 0.0M
2021-12-23 13.94 14.00 13.88 14.00 0.0M
2021-12-22 13.56 13.88 13.50 13.88 0.0M
2021-12-21 13.50 13.50 13.40 13.46 0.0M
2021-12-20 13.36 13.42 13.16 13.34 0.0M
2021-12-17 13.88 13.88 13.40 13.66 0.0M
2021-12-16 13.68 14.12 13.68 14.10 0.0M
2021-12-15 13.34 13.36 13.24 13.28 0.0M
2021-12-14 13.48 13.48 13.30 13.32 0.0M
2021-12-13 13.50 13.62 13.36 13.36 0.0M
2021-12-10 13.28 13.56 13.28 13.44 0.0M
2021-12-09 13.50 13.50 13.34 13.34 0.0M
2021-12-08 13.68 13.68 13.44 13.50 0.0M
2021-12-07 13.48 13.68 13.48 13.54 0.0M
2021-12-06 13.40 13.44 13.26 13.42 0.0M
2021-12-03 13.80 13.80 13.24 13.24 0.0M
2021-12-02 13.56 13.70 13.46 13.70 0.0M
2021-12-01 13.50 13.66 13.44 13.64 0.0M
2021-11-30 13.52 13.52 13.18 13.34 0.0M
2021-11-29 13.54 13.60 13.42 13.50 0.0M
2021-11-26 13.30 13.58 13.30 13.32 0.0M
2021-11-25 13.86 13.86 13.84 13.84 0.0M
2021-11-24 14.06 14.08 14.02 14.02 0.0M
2021-11-23 14.28 14.28 14.08 14.08 0.0M
2021-11-22 14.32 14.54 14.30 14.54 0.2M
2021-11-19 14.60 14.60 14.00 14.18 0.0M
2021-11-18 14.82 14.82 14.48 14.50 0.0M
2021-11-17 14.90 14.96 14.78 14.94 0.0M
2021-11-16 14.98 14.98 14.84 14.88 0.0M
2021-11-15 15.00 15.00 14.84 14.94 0.0M
2021-11-12 14.96 14.98 14.82 14.98 0.0M
2021-11-11 15.04 15.12 14.90 14.96 0.0M
2021-11-10 14.88 15.08 14.84 15.08 0.0M
2021-11-09 15.18 15.28 14.82 14.94 0.0M
2021-11-08 14.52 15.38 14.52 15.38 0.0M
2021-11-05 14.50 14.74 14.30 14.54 0.0M
2021-11-04 13.96 14.58 13.94 14.58 0.0M
2021-11-03 13.00 13.92 13.00 13.92 0.0M
2021-11-02 12.46 12.52 12.22 12.30 0.0M
2021-11-01 12.10 12.48 12.10 12.44 0.0M
2021-10-29 12.08 12.10 11.98 12.10 0.0M
2021-10-28 12.18 12.18 11.92 12.02 0.0M
2021-10-27 12.26 12.26 12.16 12.18 0.0M
2021-10-26 12.24 12.34 12.24 12.28 0.0M
2021-10-25 12.34 12.42 12.18 12.24 0.0M
2021-10-22 12.40 12.44 12.34 12.36 0.0M
2021-10-21 12.46 12.46 12.38 12.38 0.0M
2021-10-20 12.22 12.48 12.22 12.48 0.0M
2021-10-19 12.12 12.32 12.12 12.26 0.0M
2021-10-18 12.20 12.22 12.08 12.16 0.0M
2021-10-15 12.20 12.26 12.18 12.22 0.0M
2021-10-14 11.88 12.22 11.88 12.22 0.0M
2021-10-13 11.94 11.96 11.88 11.96 0.0M
2021-10-12 11.94 12.04 11.90 12.02 0.0M
2021-10-11 12.06 12.06 11.84 12.04 0.0M
2021-10-08 12.08 12.22 11.96 11.98 0.0M
2021-10-07 11.94 12.12 11.84 12.06 0.0M
2021-10-06 11.76 11.92 11.70 11.78 0.0M
2021-10-05 11.84 12.02 11.84 12.02 0.0M
2021-10-04 11.82 11.82 11.82 11.82 0.0M
2021-10-01 11.66 11.94 11.66 11.84 0.0M
2021-09-30 11.96 12.00 11.82 12.00 0.0M
2021-09-29 11.84 11.90 11.84 11.88 0.0M
2021-09-28 11.94 11.98 11.82 11.82 0.0M
2021-09-27 12.14 12.20 12.08 12.08 0.0M
2021-09-24 12.10 12.12 12.10 12.12 0.0M
2021-09-23 12.02 12.04 11.92 11.98 0.0M
2021-09-22 11.76 11.92 11.76 11.88 0.0M
2021-09-21 11.86 11.92 11.68 11.68 0.0M
2021-09-20 11.82 11.82 11.56 11.76 0.0M
2021-09-17 12.18 12.24 12.10 12.12 0.0M
2021-09-16 12.20 12.32 12.08 12.08 0.0M
2021-09-15 12.24 12.24 12.00 12.04 0.0M
2021-09-14 12.22 12.40 12.22 12.28 0.0M
2021-09-13 11.94 12.22 11.94 12.18 0.0M
2021-09-09 11.84 12.08 11.84 12.08 0.0M
2021-09-08 12.04 12.04 11.88 11.92 0.0M
2021-09-07 12.14 12.14 12.06 12.06 0.0M
2021-09-06 12.26 12.26 12.13 12.13 0.0M
2021-09-03 12.28 12.28 12.16 12.20 0.0M
2021-09-02 12.24 12.24 12.24 12.24 0.0M
2021-09-01 12.24 12.34 12.18 12.20 0.0M
2021-08-31 12.12 12.22 12.10 12.18 0.0M
2021-08-27 12.18 12.24 12.18 12.24 0.0M
2021-08-26 12.26 12.26 12.12 12.12 0.0M
2021-08-25 11.90 12.30 11.80 12.30 0.0M
2021-08-24 11.96 11.96 11.78 11.82 0.0M
2021-08-23 12.46 12.48 12.00 12.06 0.0M
2021-08-20 12.30 12.50 12.08 12.22 0.0M
2021-08-19 12.66 13.12 12.66 13.08 0.0M
2021-08-18 12.66 12.70 12.64 12.70 0.0M
2021-08-17 12.70 12.70 12.70 12.70 0.0M
2021-08-16 13.14 13.14 12.80 12.86 0.0M
2021-08-13 12.88 13.16 12.88 13.08 0.0M
2021-08-12 12.68 12.90 12.68 12.78 0.0M
2021-08-11 12.64 12.64 12.48 12.58 0.0M
2021-08-10 12.38 12.62 12.38 12.56 0.0M
2021-08-09 12.52 12.54 12.42 12.44 0.0M
2021-08-06 12.56 12.56 12.44 12.48 0.0M
2021-08-05 12.52 12.60 12.44 12.58 0.0M
2021-08-04 12.80 12.80 12.58 12.60 0.0M
2021-08-03 12.68 12.68 12.52 12.60 0.0M
2021-08-02 12.60 12.78 12.60 12.74 0.0M
2021-07-30 12.72 12.72 12.58 12.62 0.0M
2021-07-29 12.70 12.84 12.70 12.76 0.0M
2021-07-28 12.62 12.70 12.58 12.58 0.0M
2021-07-27 12.74 12.74 12.58 12.58 0.0M
2021-07-26 12.38 12.88 12.34 12.82 0.0M
2021-07-23 12.56 12.56 12.34 12.44 0.0M
2021-07-22 12.52 12.62 12.26 12.38 0.0M
2021-07-21 12.28 12.42 12.28 12.40 0.0M
2021-07-20 12.10 12.10 12.00 12.00 0.0M
2021-07-19 12.66 12.66 12.12 12.16 0.0M
2021-07-16 12.92 12.92 12.74 12.74 0.0M
2021-07-15 12.98 12.98 12.90 12.96 0.0M
2021-07-14 13.08 13.08 13.06 13.06 0.0M
2021-07-13 13.12 13.20 13.04 13.08 0.0M
2021-07-12 13.06 13.08 13.00 13.08 0.0M
2021-07-09 12.94 13.08 12.90 13.08 0.0M
2021-07-08 12.76 12.86 12.68 12.86 0.0M
2021-07-07 12.90 12.94 12.90 12.92 0.0M
2021-07-06 13.04 13.14 13.00 13.02 0.0M
2021-07-05 12.94 13.10 12.84 13.10 0.0M
2021-07-02 13.10 13.10 12.94 12.94 0.0M
2021-07-01 13.00 13.08 12.92 13.04 0.0M
2021-06-30 12.90 12.90 12.78 12.82 0.0M
2021-06-29 13.06 13.10 12.94 12.94 0.0M
2021-06-28 13.16 13.20 12.98 13.00 0.0M
2021-06-25 13.18 13.28 13.08 13.08 0.0M
2021-06-24 13.00 13.16 13.00 13.10 0.0M
2021-06-23 13.00 13.00 12.84 12.84 0.0M
2021-06-22 12.80 12.98 12.78 12.90 0.0M
2021-06-21 12.70 12.84 12.46 12.82 0.0M
2021-06-18 12.92 12.92 12.72 12.72 0.0M
2021-06-17 13.02 13.02 12.84 12.86 0.0M
2021-06-16 13.18 13.18 12.98 13.02 0.0M
2021-06-15 13.28 13.28 13.20 13.22 0.0M
2021-06-14 13.14 13.30 13.04 13.24 0.0M
2021-06-11 13.04 13.06 12.94 13.06 0.0M
2021-06-10 13.02 13.04 12.94 12.94 0.0M
2021-06-09 13.00 13.04 12.98 13.02 0.0M
2021-06-08 12.98 13.18 12.94 13.06 0.0M
2021-06-07 13.02 13.14 12.98 13.04 0.0M
2021-06-04 13.30 13.30 13.06 13.06 0.0M
2021-06-03 13.28 13.28 13.18 13.22 0.0M
2021-06-02 13.26 13.28 13.22 13.28 0.0M
2021-06-01 13.32 13.42 13.26 13.26 0.0M
2021-05-28 13.38 13.46 13.32 13.42 0.0M
2021-05-27 13.34 13.42 13.26 13.42 0.0M
2021-05-26 13.30 13.38 13.24 13.36 0.0M
2021-05-25 13.52 13.52 13.34 13.40 0.0M
2021-05-24 13.58 13.58 13.58 13.58 0.0M
2021-05-21 13.52 13.62 13.36 13.60 0.0M
2021-05-20 13.54 13.60 13.38 13.52 0.0M
2021-05-19 13.48 13.54 13.24 13.38 0.0M
2021-05-18 13.92 13.92 13.64 13.76 0.0M
2021-05-17 14.12 14.18 13.90 13.94 0.0M
2021-05-14 14.34 14.34 14.10 14.20 0.0M
2021-05-13 14.26 14.38 14.22 14.34 0.0M
2021-05-12 14.70 14.70 14.56 14.58 0.0M
2021-05-11 14.70 14.74 14.42 14.66 0.0M
2021-05-10 14.46 14.80 14.46 14.74 0.0M
2021-05-07 14.22 14.50 14.22 14.44 0.0M
2021-05-06 14.24 14.32 13.96 14.18 0.0M
2021-05-05 13.84 14.48 13.50 14.46 0.0M
2021-05-04 13.36 13.86 13.36 13.72 0.0M
2021-04-30 13.68 13.88 13.28 13.38 0.0M
2021-04-29 13.28 13.56 13.28 13.42 0.0M
2021-04-28 13.12 13.20 13.12 13.18 0.0M
2021-04-27 13.38 13.38 13.08 13.10 0.0M
2021-04-26 12.98 13.32 12.98 13.30 0.0M
2021-04-23 12.70 12.90 12.70 12.90 0.0M
2021-04-22 12.82 12.82 12.66 12.74 0.0M
2021-04-21 12.98 12.98 12.64 12.90 0.0M
2021-04-20 13.72 13.72 12.74 12.76 0.0M
2021-04-19 13.98 14.14 13.80 13.80 0.0M
2021-04-16 14.38 14.62 14.38 14.56 0.0M
2021-04-15 14.60 14.60 14.36 14.36 0.0M
2021-04-14 14.40 14.52 14.32 14.46 0.0M
2021-04-13 14.48 14.74 14.48 14.54 0.0M
2021-04-12 14.48 14.52 14.48 14.50 0.0M
2021-04-09 14.50 14.50 14.46 14.48 0.0M
2021-04-08 14.50 14.50 14.24 14.48 0.0M
2021-04-07 14.38 14.52 14.38 14.48 0.0M
2021-04-06 14.38 14.40 14.30 14.40 0.0M
2021-04-01 14.30 14.42 14.30 14.34 0.0M
2021-03-31 14.28 14.34 14.22 14.26 0.0M
2021-03-30 13.92 14.24 13.92 14.20 0.0M
2021-03-29 13.72 13.92 13.72 13.88 0.0M
2021-03-26 13.64 13.80 13.52 13.74 0.0M
2021-03-25 13.44 13.56 13.42 13.50 0.0M
2021-03-24 13.02 13.50 13.02 13.42 0.0M
2021-03-23 12.98 13.26 12.98 13.16 0.0M
2021-03-22 13.18 13.34 13.18 13.26 0.0M
2021-03-19 13.28 13.34 13.12 13.16 0.0M
2021-03-18 13.40 13.42 13.38 13.42 0.0M
2021-03-17 13.42 13.42 13.32 13.32 0.0M
2021-03-16 13.54 13.54 13.34 13.50 0.0M
2021-03-15 13.66 13.68 13.48 13.48 0.0M
2021-03-12 13.32 13.60 13.32 13.60 0.0M
2021-03-11 13.36 13.66 13.36 13.44 0.0M
2021-03-10 13.32 13.44 13.32 13.40 0.0M
2021-03-09 13.34 13.38 13.22 13.38 0.0M
2021-03-08 13.36 13.50 13.20 13.38 0.0M
2021-03-05 13.02 13.60 13.02 13.22 0.0M
2021-03-04 13.40 13.40 13.12 13.12 0.0M
2021-03-03 13.44 13.66 13.40 13.54 0.0M
2021-03-02 13.66 13.66 13.44 13.48 0.0M
2021-03-01 13.76 13.78 13.62 13.66 0.0M
2021-02-26 13.40 13.74 13.34 13.46 0.0M
2021-02-25 13.80 13.86 13.60 13.60 0.0M
2021-02-24 13.46 13.66 13.38 13.66 0.0M
2021-02-23 13.76 13.76 13.22 13.40 0.0M
2021-02-22 13.96 14.02 13.82 13.88 0.0M
2021-02-19 13.50 14.02 13.50 13.94 0.0M
2021-02-18 13.90 14.00 13.40 13.52 0.0M
2021-02-17 13.28 13.92 13.28 13.86 0.0M
2021-02-16 13.36 13.66 13.12 13.26 0.0M
2021-02-15 11.64 13.04 11.64 13.04 0.0M
2021-02-12 11.50 11.52 10.78 11.52 0.0M
2021-02-11 11.20 11.38 11.16 11.38 0.0M
2021-02-10 11.10 11.20 11.06 11.18 0.0M
2021-02-09 11.18 11.18 11.02 11.06 0.0M
2021-02-08 10.84 11.12 10.82 11.12 0.0M
2021-02-05 10.70 10.90 10.70 10.78 0.0M
2021-02-04 10.78 10.80 10.64 10.68 0.0M
2021-02-03 10.78 10.94 10.70 10.80 0.0M
2021-02-02 10.62 10.68 10.50 10.68 0.0M
2021-02-01 10.24 10.56 10.24 10.56 0.0M
2021-01-29 10.24 10.42 10.18 10.18 0.0M
2021-01-28 10.10 10.40 9.96 10.38 0.0M
2021-01-27 10.28 10.34 10.12 10.24 0.0M
2021-01-26 10.38 10.58 10.38 10.42 0.0M
2021-01-25 10.68 10.68 10.40 10.54 0.0M
2021-01-22 10.90 10.90 10.54 10.58 0.0M
2021-01-21 11.20 11.20 11.04 11.04 0.0M
2021-01-20 11.50 11.50 11.19 11.19 0.0M
2021-01-19 11.36 11.58 11.30 11.42 0.0M
2021-01-18 11.12 11.24 10.88 11.18 0.0M
2021-01-15 11.42 11.42 10.94 11.10 0.0M
2021-01-14 11.58 11.58 11.26 11.40 0.0M
2021-01-13 11.30 11.56 11.30 11.46 0.0M
2021-01-12 11.04 11.24 10.90 11.22 0.0M
2021-01-11 10.54 10.84 10.50 10.80 0.0M
2021-01-08 10.78 10.78 10.52 10.60 0.0M
2021-01-07 10.38 10.76 10.38 10.66 0.0M
2021-01-06 9.78 10.32 9.78 10.30 0.0M
2021-01-05 9.30 9.70 9.30 9.70 0.0M
2021-01-04 9.33 9.35 9.33 9.35 0.0M