Heidelberg Materials ADR

HDLMY
🏛️ usa →
45.06
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
2021-12-31 13.40 13.53 13.40 13.47 0.0M
2021-12-30 13.37 13.51 13.37 13.43 0.1M
2021-12-29 13.47 13.57 13.47 13.57 0.0M
2021-12-28 13.50 13.54 13.47 13.50 0.1M
2021-12-27 13.53 13.53 13.46 13.50 0.1M
2021-12-23 13.27 13.42 13.24 13.40 0.1M
2021-12-22 13.19 13.33 13.16 13.31 0.1M
2021-12-21 13.23 13.26 13.12 13.22 0.2M
2021-12-20 12.96 13.00 12.88 13.00 0.1M
2021-12-17 13.28 13.29 13.17 13.17 0.1M
2021-12-16 13.50 13.50 13.25 13.29 0.1M
2021-12-15 13.23 13.35 13.15 13.35 0.1M
2021-12-14 13.23 13.32 13.17 13.27 0.2M
2021-12-13 13.33 13.36 13.23 13.23 0.1M
2021-12-10 13.43 13.45 13.33 13.39 0.1M
2021-12-09 13.35 13.40 13.32 13.35 0.1M
2021-12-08 13.71 13.72 13.62 13.70 0.0M
2021-12-07 13.95 13.95 13.82 13.83 0.1M
2021-12-06 13.66 13.80 13.66 13.71 0.2M
2021-12-03 13.60 13.60 13.45 13.55 0.1M
2021-12-02 13.60 13.70 13.60 13.65 0.1M
2021-12-01 13.59 13.61 13.26 13.26 0.1M
2021-11-30 13.32 13.38 13.22 13.37 0.2M
2021-11-29 13.50 13.52 13.30 13.46 0.1M
2021-11-26 13.76 13.88 13.72 13.74 0.0M
2021-11-24 14.22 14.26 14.17 14.24 0.1M
2021-11-23 14.48 14.58 14.36 14.47 0.2M
2021-11-22 14.15 14.28 14.15 14.17 0.2M
2021-11-19 14.32 14.45 14.29 14.34 0.1M
2021-11-18 14.60 14.63 14.47 14.55 0.0M
2021-11-17 14.76 14.82 14.71 14.75 0.0M
2021-11-16 14.91 14.95 14.79 14.79 0.1M
2021-11-15 14.88 14.92 14.84 14.90 0.1M
2021-11-12 15.00 15.07 15.00 15.06 0.0M
2021-11-11 14.99 15.05 14.96 15.00 0.0M
2021-11-10 15.03 15.07 14.90 14.91 0.1M
2021-11-09 14.95 14.98 14.88 14.94 0.1M
2021-11-08 15.10 15.16 15.06 15.12 0.1M
2021-11-05 14.89 14.94 14.79 14.92 0.1M
2021-11-04 14.87 14.97 14.81 14.88 0.0M
2021-11-03 15.25 15.51 15.25 15.47 0.1M
2021-11-02 15.18 15.18 15.04 15.14 0.1M
2021-11-01 15.21 15.24 15.14 15.21 0.1M
2021-10-29 15.10 15.16 14.97 15.11 0.1M
2021-10-28 14.94 15.14 14.94 15.14 0.1M
2021-10-27 15.02 15.06 14.95 14.95 0.0M
2021-10-26 15.03 15.07 14.85 14.93 0.2M
2021-10-25 14.78 14.90 14.77 14.88 0.1M
2021-10-22 14.84 14.90 14.82 14.85 0.0M
2021-10-21 14.91 14.91 14.77 14.81 0.1M
2021-10-20 14.67 14.97 14.67 14.95 0.2M
2021-10-19 14.95 15.10 14.88 14.95 0.8M
2021-10-18 14.41 14.48 14.33 14.47 0.0M
2021-10-15 14.59 14.60 14.53 14.59 0.0M
2021-10-14 14.46 14.59 14.46 14.56 0.9M
2021-10-13 14.59 14.62 14.39 14.48 0.1M
2021-10-12 14.58 14.72 14.53 14.57 0.3M
2021-10-11 14.49 14.58 14.44 14.51 0.5M
2021-10-08 14.76 14.76 14.63 14.69 0.0M
2021-10-07 14.70 14.76 14.66 14.67 0.1M
2021-10-06 14.52 14.65 14.46 14.60 0.0M
2021-10-05 14.71 14.72 14.65 14.65 0.1M
2021-10-04 15.01 15.01 14.85 14.89 0.1M
2021-10-01 14.92 15.04 14.86 14.99 0.1M
2021-09-30 14.98 15.06 14.88 14.93 0.0M
2021-09-29 14.95 15.14 14.95 15.01 0.5M
2021-09-28 15.55 15.55 15.30 15.37 0.1M
2021-09-27 15.88 15.88 15.72 15.77 0.1M
2021-09-24 15.73 15.76 15.62 15.65 0.1M
2021-09-23 15.45 15.56 15.45 15.52 0.0M
2021-09-22 15.39 15.63 15.34 15.37 0.1M
2021-09-21 15.12 15.12 14.95 14.98 0.1M
2021-09-20 14.84 15.02 14.84 14.95 0.1M
2021-09-17 15.89 15.89 15.55 15.58 0.1M
2021-09-16 16.13 16.16 15.93 16.02 0.0M
2021-09-15 16.47 16.51 16.39 16.45 0.0M
2021-09-14 16.50 16.50 16.27 16.39 0.0M
2021-09-13 16.55 16.56 16.42 16.50 0.0M
2021-09-10 16.21 16.24 16.10 16.10 0.0M
2021-09-09 16.20 16.46 16.17 16.32 0.0M
2021-09-08 16.60 16.60 16.41 16.47 0.0M
2021-09-07 16.75 16.77 16.67 16.72 0.0M
2021-09-03 17.18 17.18 17.01 17.06 0.0M
2021-09-02 17.32 17.36 17.25 17.31 0.0M
2021-09-01 17.38 17.38 17.28 17.32 0.0M
2021-08-31 17.35 17.39 17.28 17.33 0.0M
2021-08-30 17.37 17.43 17.35 17.42 0.0M
2021-08-27 17.27 17.51 17.27 17.51 0.0M
2021-08-26 17.18 17.33 17.18 17.24 0.0M
2021-08-25 17.24 17.35 17.24 17.32 0.0M
2021-08-24 17.19 17.29 17.19 17.26 0.0M
2021-08-23 17.07 17.16 17.07 17.15 0.0M
2021-08-20 16.76 16.92 16.76 16.92 0.0M
2021-08-19 16.92 17.02 16.83 16.88 0.0M
2021-08-18 17.32 17.47 17.29 17.29 0.0M
2021-08-17 17.67 17.68 17.36 17.54 0.0M
2021-08-16 17.78 17.89 17.70 17.86 0.0M
2021-08-13 18.04 18.10 18.00 18.09 0.0M
2021-08-12 17.79 17.89 17.76 17.88 0.0M
2021-08-11 17.50 17.68 17.50 17.68 0.2M
2021-08-10 17.20 17.41 17.01 17.30 0.0M
2021-08-09 17.12 17.23 17.12 17.21 0.0M
2021-08-06 17.89 17.89 17.71 17.73 0.0M
2021-08-05 17.94 18.03 17.86 17.87 0.1M
2021-08-04 17.79 17.80 17.71 17.71 0.0M
2021-08-03 17.55 17.75 17.55 17.74 0.0M
2021-08-02 17.70 17.77 17.53 17.54 0.0M
2021-07-30 17.90 17.90 17.64 17.66 0.0M
2021-07-29 17.75 18.03 17.72 17.96 0.0M
2021-07-28 17.63 17.82 17.52 17.80 0.1M
2021-07-27 17.51 17.66 17.48 17.64 0.1M
2021-07-26 17.61 17.66 17.60 17.61 0.0M
2021-07-23 17.45 17.50 17.39 17.45 0.0M
2021-07-22 17.56 17.56 17.27 17.29 0.0M
2021-07-21 17.28 17.36 17.26 17.31 0.0M
2021-07-20 16.60 16.96 16.60 16.93 0.1M
2021-07-19 16.56 16.63 16.45 16.49 0.1M
2021-07-16 17.27 17.27 17.00 17.02 0.0M
2021-07-15 17.41 17.48 17.32 17.44 0.0M
2021-07-14 17.74 17.75 17.63 17.73 0.0M
2021-07-13 17.58 17.65 17.48 17.48 0.2M
2021-07-12 17.34 17.75 17.34 17.65 0.4M
2021-07-09 17.59 17.71 17.56 17.71 0.0M
2021-07-08 17.16 17.34 17.08 17.29 0.0M
2021-07-07 17.73 17.81 17.62 17.69 0.0M
2021-07-06 17.44 17.44 16.97 17.07 0.0M
2021-07-02 16.93 16.98 16.90 16.94 0.1M
2021-07-01 17.00 17.14 17.00 17.13 0.0M
2021-06-30 17.17 17.24 17.06 17.13 0.0M
2021-06-29 17.47 17.48 17.41 17.43 0.0M
2021-06-28 17.55 17.55 17.29 17.36 0.0M
2021-06-25 17.93 18.03 17.91 17.99 0.0M
2021-06-24 17.53 17.66 17.53 17.64 0.0M
2021-06-23 17.37 17.37 17.14 17.17 0.0M
2021-06-22 17.28 17.47 17.25 17.40 0.0M
2021-06-21 17.05 17.32 17.05 17.30 0.0M
2021-06-18 16.90 17.00 16.89 16.89 0.0M
2021-06-17 17.64 17.74 17.31 17.45 0.1M
2021-06-16 17.94 18.02 17.81 17.88 0.1M
2021-06-15 18.05 18.05 17.94 17.99 0.0M
2021-06-14 18.09 18.13 18.01 18.11 0.0M
2021-06-11 18.21 18.23 18.08 18.16 0.0M
2021-06-10 18.25 18.25 18.05 18.07 0.0M
2021-06-09 18.12 18.12 17.94 17.94 0.0M
2021-06-08 18.21 18.30 18.17 18.25 0.0M
2021-06-07 18.44 18.47 18.41 18.47 0.0M
2021-06-04 18.47 18.47 18.38 18.39 0.0M
2021-06-03 18.49 18.56 18.44 18.55 0.0M
2021-06-02 18.60 18.67 18.52 18.63 0.1M
2021-06-01 18.58 18.65 18.53 18.55 0.0M
2021-05-28 18.21 18.27 18.16 18.23 0.0M
2021-05-27 18.30 18.34 18.22 18.27 0.0M
2021-05-26 17.89 18.12 17.87 18.06 0.0M
2021-05-25 18.13 18.17 17.88 17.91 0.5M
2021-05-24 18.08 18.34 18.00 18.34 0.0M
2021-05-21 17.86 17.93 17.78 17.84 0.0M
2021-05-20 17.92 18.07 17.89 18.04 0.0M
2021-05-19 17.76 17.95 17.54 17.87 0.0M
2021-05-18 18.46 18.48 18.37 18.42 0.1M
2021-05-17 18.23 18.29 18.18 18.28 0.0M
2021-05-14 18.17 18.25 18.11 18.21 0.0M
2021-05-13 17.78 17.91 17.71 17.86 0.0M
2021-05-12 17.80 17.86 17.56 17.58 0.1M
2021-05-11 17.78 18.02 17.78 17.99 0.0M
2021-05-10 18.22 18.48 18.17 18.23 0.0M
2021-05-07 18.08 18.14 17.98 18.07 0.0M
2021-05-06 18.70 18.96 18.31 18.96 0.0M
2021-05-05 18.77 18.94 18.73 18.77 0.0M
2021-05-04 18.22 18.34 18.13 18.26 0.0M
2021-05-03 18.42 18.49 18.36 18.41 0.0M
2021-04-30 18.55 18.57 18.25 18.28 0.0M
2021-04-29 18.67 18.75 18.62 18.75 0.0M
2021-04-28 18.66 18.72 18.59 18.65 0.0M
2021-04-27 18.50 18.63 18.50 18.60 0.0M
2021-04-26 18.83 18.88 18.82 18.85 0.0M
2021-04-23 18.44 18.82 18.44 18.76 0.0M
2021-04-22 18.53 18.68 18.38 18.44 0.0M
2021-04-21 18.57 18.73 18.57 18.73 0.0M
2021-04-20 18.85 18.86 18.60 18.71 0.0M
2021-04-19 19.12 19.12 18.89 19.01 0.1M
2021-04-16 19.17 19.34 19.17 19.31 0.0M
2021-04-15 18.92 19.00 18.81 19.00 0.0M
2021-04-14 18.72 18.82 18.69 18.76 0.1M
2021-04-13 18.69 18.83 18.58 18.74 0.1M
2021-04-12 18.63 18.64 18.52 18.56 0.0M
2021-04-09 18.38 18.44 18.35 18.44 0.0M
2021-04-08 18.20 18.30 18.20 18.28 0.0M
2021-04-07 18.44 18.48 18.21 18.36 0.2M
2021-04-06 18.22 18.33 18.14 18.18 0.0M
2021-04-05 18.39 18.62 18.20 18.56 0.0M
2021-04-01 18.10 18.12 17.95 18.11 0.1M
2021-03-31 18.27 18.29 18.15 18.17 0.0M
2021-03-30 18.22 18.35 18.22 18.27 0.0M
2021-03-29 18.13 18.16 18.00 18.10 0.0M
2021-03-26 17.86 17.96 17.84 17.96 0.0M
2021-03-25 17.55 17.82 17.45 17.78 0.0M
2021-03-24 17.32 17.78 17.32 17.48 0.0M
2021-03-23 17.52 17.52 17.11 17.18 0.0M
2021-03-22 17.34 17.52 17.27 17.34 0.0M
2021-03-19 17.44 17.50 17.31 17.44 0.1M
2021-03-18 17.19 17.32 17.10 17.10 0.0M
2021-03-17 17.24 17.42 17.15 17.34 0.0M
2021-03-16 17.34 17.34 17.08 17.26 0.0M
2021-03-15 17.39 17.44 17.25 17.44 0.0M
2021-03-12 17.53 17.70 17.53 17.70 0.0M
2021-03-11 17.37 17.47 17.37 17.40 0.1M
2021-03-10 17.19 17.30 17.14 17.30 0.0M
2021-03-09 16.97 17.21 16.97 17.16 0.0M
2021-03-08 17.25 17.50 17.23 17.30 0.1M
2021-03-05 16.82 16.99 16.72 16.90 0.1M
2021-03-04 16.81 16.97 16.59 16.64 0.1M
2021-03-03 16.43 16.60 16.43 16.55 0.0M
2021-03-02 16.42 16.49 16.38 16.42 0.0M
2021-03-01 16.00 16.14 15.96 16.11 0.0M
2021-02-26 15.93 15.93 15.74 15.74 0.0M
2021-02-25 16.50 16.50 16.10 16.15 0.0M
2021-02-24 16.24 16.50 16.24 16.50 0.0M
2021-02-23 15.94 15.94 15.75 15.89 0.0M
2021-02-22 15.99 16.23 15.98 16.10 0.0M
2021-02-19 15.74 15.89 15.72 15.81 0.0M
2021-02-18 15.48 15.49 15.29 15.45 0.0M
2021-02-17 15.31 15.44 15.15 15.27 0.0M
2021-02-16 15.63 15.66 15.59 15.65 0.0M
2021-02-12 15.30 15.53 15.30 15.46 0.0M
2021-02-11 15.50 15.56 15.46 15.54 0.0M
2021-02-10 15.26 15.28 15.12 15.19 0.0M
2021-02-09 15.18 15.30 15.12 15.24 0.0M
2021-02-08 15.10 15.13 14.89 14.95 0.0M
2021-02-05 14.93 14.95 14.80 14.88 0.1M
2021-02-04 14.77 14.90 14.75 14.82 0.2M
2021-02-03 14.97 15.10 14.97 15.00 0.0M
2021-02-02 14.98 14.99 14.84 14.97 0.0M
2021-02-01 14.74 14.90 14.73 14.90 0.2M
2021-01-29 14.79 14.86 14.62 14.73 0.0M
2021-01-28 15.10 15.10 14.90 14.92 0.0M
2021-01-27 14.58 14.80 14.42 14.58 0.0M
2021-01-26 15.18 15.21 14.97 15.01 0.0M
2021-01-25 15.14 15.14 14.86 14.94 0.0M
2021-01-22 15.72 15.75 15.61 15.72 0.0M
2021-01-21 16.07 16.11 15.98 16.10 0.0M
2021-01-20 16.21 16.21 16.10 16.20 0.0M
2021-01-19 16.08 16.08 15.85 15.94 0.0M
2021-01-15 16.10 16.25 15.93 16.08 0.0M
2021-01-14 16.28 16.40 16.28 16.35 0.0M
2021-01-13 16.80 16.80 16.33 16.38 0.0M
2021-01-12 16.48 16.77 16.48 16.67 0.0M
2021-01-11 16.14 16.31 16.14 16.25 0.0M
2021-01-08 16.62 16.63 16.44 16.59 0.0M
2021-01-07 16.67 16.77 16.54 16.73 0.0M
2021-01-06 16.11 16.25 16.01 16.24 0.0M
2021-01-05 15.38 15.57 15.36 15.46 0.1M
2021-01-04 15.46 15.46 15.23 15.34 0.0M