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
2023-06-13 10.26 10.26 10.24 10.24 0.0M
2023-06-12 10.24 10.28 10.20 10.28 0.0M
2023-06-09 10.26 10.26 10.10 10.18 0.0M
2023-06-08 10.22 10.30 10.16 10.16 0.0M
2023-06-07 10.24 10.24 10.14 10.20 0.0M
2023-06-06 10.26 10.26 10.20 10.24 0.0M
2023-06-05 10.40 10.40 10.40 10.40 0.0M
2023-06-02 10.20 10.28 10.20 10.28 0.0M
2023-06-01 10.18 10.20 10.14 10.14 0.0M
2023-05-31 10.24 10.24 10.10 10.12 0.0M
2023-05-30 10.44 10.48 10.40 10.40 0.0M
2023-05-26 10.42 10.54 10.40 10.52 0.0M
2023-05-25 10.50 10.50 10.46 10.48 0.0M
2023-05-24 10.72 10.72 10.58 10.62 0.0M
2023-05-23 10.74 10.74 10.66 10.68 0.0M
2023-05-22 10.94 10.94 10.72 10.74 0.0M
2023-05-19 10.86 10.90 10.84 10.90 0.0M
2023-05-18 10.80 10.88 10.80 10.82 0.0M
2023-05-17 10.82 10.82 10.78 10.78 0.0M
2023-05-16 10.96 10.96 10.80 10.86 0.0M
2023-05-15 10.90 10.90 10.82 10.86 0.0M
2023-05-12 10.98 10.98 10.96 10.96 0.0M
2023-05-11 11.00 11.04 10.96 10.96 0.0M
2023-05-10 11.12 11.12 10.98 11.06 0.0M
2023-05-09 11.28 11.28 11.02 11.08 0.0M
2023-05-05 10.96 11.08 10.94 11.06 0.0M
2023-05-04 11.24 11.24 10.88 10.90 0.0M
2023-05-03 11.42 11.42 11.14 11.22 0.0M
2023-05-02 11.34 11.54 11.34 11.40 0.0M
2023-04-28 11.30 11.34 11.16 11.28 0.0M
2023-04-27 11.10 11.28 11.10 11.26 0.0M
2023-04-26 11.24 11.30 11.12 11.14 0.0M
2023-04-25 11.52 11.52 11.28 11.32 0.0M
2023-04-24 11.52 11.52 11.42 11.44 0.0M
2023-04-21 11.46 11.54 11.44 11.48 0.0M
2023-04-20 11.70 11.70 11.50 11.52 0.0M
2023-04-19 11.80 11.82 11.68 11.72 0.0M
2023-04-18 11.60 11.82 11.60 11.82 0.0M
2023-04-17 11.48 11.64 11.46 11.62 0.0M
2023-04-14 11.30 11.44 11.30 11.42 0.0M
2023-04-13 11.20 11.22 11.12 11.22 0.0M
2023-04-12 11.12 11.22 11.10 11.14 0.0M
2023-04-11 11.20 11.26 11.04 11.16 0.0M
2023-04-06 11.22 11.26 11.00 11.12 0.0M
2023-04-05 11.78 11.78 11.06 11.10 0.0M
2023-04-04 12.82 12.90 12.70 12.76 0.0M
2023-04-03 12.68 12.86 12.60 12.76 0.0M
2023-03-31 12.64 12.72 12.62 12.68 0.0M
2023-03-30 12.36 12.68 12.36 12.68 0.0M
2023-03-29 12.18 12.34 12.10 12.30 0.0M
2023-03-28 12.32 12.32 12.08 12.08 0.0M
2023-03-27 12.28 12.32 12.14 12.22 0.0M
2023-03-24 12.48 12.48 12.14 12.16 0.0M
2023-03-23 12.48 12.52 12.28 12.46 0.0M
2023-03-22 12.40 12.44 12.30 12.44 0.0M
2023-03-21 12.32 12.42 12.26 12.40 0.0M
2023-03-20 12.20 12.26 11.96 12.26 0.0M
2023-03-17 12.32 12.34 12.10 12.26 0.0M
2023-03-16 12.24 12.26 12.04 12.26 0.0M
2023-03-15 12.50 12.50 12.10 12.12 0.0M
2023-03-14 12.40 12.48 12.24 12.48 0.0M
2023-03-13 12.86 12.86 12.32 12.40 0.0M
2023-03-10 12.80 13.00 12.74 12.90 0.0M
2023-03-09 12.86 12.88 12.80 12.88 0.0M
2023-03-08 12.62 12.86 12.62 12.86 0.0M
2023-03-07 12.80 12.80 12.70 12.72 0.0M
2023-03-06 12.82 12.84 12.72 12.80 0.0M
2023-03-03 12.68 12.80 12.68 12.78 0.0M
2023-03-02 12.40 12.64 12.40 12.60 0.0M
2023-03-01 12.42 12.56 12.42 12.44 0.0M
2023-02-28 12.38 12.40 12.24 12.40 0.0M
2023-02-27 12.24 12.42 12.22 12.38 0.0M
2023-02-24 12.28 12.30 12.10 12.12 0.0M
2023-02-23 12.24 12.32 12.10 12.30 0.0M
2023-02-22 12.32 12.32 12.10 12.20 0.0M
2023-02-21 12.68 12.68 11.00 12.40 0.0M
2023-02-20 12.66 12.86 12.50 12.70 0.0M
2023-02-17 12.98 12.98 12.28 12.52 0.0M
2023-02-16 12.00 12.82 12.00 12.74 0.0M
2023-02-15 11.82 11.98 11.82 11.98 0.0M
2023-02-14 11.80 11.86 11.68 11.86 0.0M
2023-02-13 11.66 11.88 11.60 11.68 0.0M
2023-02-10 11.66 11.66 11.46 11.64 0.0M
2023-02-09 11.40 11.80 11.40 11.68 0.0M
2023-02-08 11.26 11.46 11.26 11.38 0.0M
2023-02-07 11.22 11.24 11.10 11.10 0.0M
2023-02-06 11.20 11.38 11.10 11.22 0.0M
2023-02-03 11.20 11.24 11.14 11.22 0.0M
2023-02-02 11.26 11.34 11.18 11.32 0.0M
2023-02-01 11.16 11.26 11.14 11.20 0.0M
2023-01-31 11.10 11.12 11.02 11.12 0.0M
2023-01-30 11.12 11.12 11.00 11.10 0.0M
2023-01-27 11.04 11.18 11.04 11.16 0.0M
2023-01-26 10.96 11.04 10.96 11.00 0.0M
2023-01-25 11.14 11.14 10.94 11.00 0.0M
2023-01-24 11.38 11.42 11.06 11.10 0.0M
2023-01-23 11.22 11.38 11.22 11.36 0.0M
2023-01-20 11.18 11.20 11.12 11.14 0.0M
2023-01-19 11.20 11.20 11.04 11.10 0.0M
2023-01-18 11.34 11.40 11.22 11.38 0.0M
2023-01-17 11.44 11.52 11.24 11.32 0.0M
2023-01-16 11.18 11.44 11.18 11.42 0.0M
2023-01-13 11.00 11.14 10.98 11.14 0.0M
2023-01-12 10.88 10.98 10.84 10.98 0.0M
2023-01-11 11.06 11.10 10.92 10.92 0.0M
2023-01-10 11.02 11.06 10.94 11.06 0.0M
2023-01-09 10.98 11.14 10.98 11.08 0.0M
2023-01-06 10.80 10.94 10.74 10.92 0.0M
2023-01-05 10.78 10.92 10.76 10.88 0.0M
2023-01-04 10.64 10.78 10.64 10.76 0.0M
2023-01-03 10.52 10.68 10.50 10.66 0.0M