Skip to main content

Heidelberg Materials Ag (OP: HDELY )

20.78 +0.45 (+2.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 20.37 20.40 20.08 20.08 16,744 -0.50(-2.43%)
Apr 29, 2024 20.47 20.63 20.36 20.58 308,024 +0.24(+1.18%)
Apr 26, 2024 20.30 20.41 20.26 20.34 25,970 +0.37(+1.85%)
Apr 25, 2024 19.86 19.99 19.81 19.97 42,518 -0.06(-0.30%)
Apr 24, 2024 20.08 20.08 19.89 20.03 63,924 -0.04(-0.20%)
Apr 23, 2024 19.86 20.07 19.84 20.07 40,292 +0.40(+2.03%)
Apr 22, 2024 19.69 19.76 19.63 19.67 110,992 -0.06(-0.30%)
Apr 19, 2024 19.99 20.00 19.70 19.73 264,819 -0.25(-1.23%)
Apr 18, 2024 20.01 20.10 19.94 19.98 66,326 -0.45(-2.22%)
Apr 17, 2024 20.64 20.64 20.32 20.43 48,578 +0.15(+0.74%)
Apr 16, 2024 20.51 20.51 20.21 20.28 56,509 -0.37(-1.79%)
Apr 15, 2024 21.00 21.05 20.63 20.65 151,419 +0.22(+1.08%)
Apr 12, 2024 20.61 20.64 20.39 20.43 298,243 -0.24(-1.17%)
Apr 11, 2024 20.55 20.69 20.41 20.67 32,775 -0.04(-0.19%)
Apr 10, 2024 20.36 20.78 20.36 20.71 35,591 -0.24(-1.15%)
Apr 09, 2024 21.08 21.09 20.78 20.95 33,653 -0.53(-2.44%)
Apr 08, 2024 21.35 21.52 21.26 21.48 24,117 +0.21(+0.96%)
Apr 05, 2024 21.07 21.29 21.07 21.27 164,822 +0.04(+0.19%)
Apr 04, 2024 21.43 21.61 21.19 21.23 347,067 -0.25(-1.16%)
Apr 03, 2024 21.19 21.51 21.19 21.48 19,457 +0.11(+0.51%)
Apr 02, 2024 21.48 21.48 21.32 21.37 23,586 -0.43(-1.97%)
Apr 01, 2024 22.65 22.65 21.70 21.80 39,766 -0.17(-0.77%)
Mar 28, 2024 22.09 22.11 21.93 21.97 66,017 +0.06(+0.27%)
Mar 27, 2024 21.81 21.91 21.80 21.91 82,196 +0.02(+0.09%)
Mar 26, 2024 21.90 21.96 21.87 21.89 77,534 +0.23(+1.06%)
Mar 25, 2024 21.77 21.80 21.56 21.66 104,590 +0.26(+1.21%)
Mar 22, 2024 21.35 21.42 21.28 21.40 18,708 +0.12(+0.56%)
Mar 21, 2024 21.15 21.28 21.00 21.28 17,686 +0.70(+3.40%)
Mar 20, 2024 20.23 20.58 20.21 20.58 39,856 +0.31(+1.53%)
Mar 19, 2024 20.10 20.31 20.10 20.27 28,740 +0.26(+1.31%)
Mar 18, 2024 20.11 20.15 20.00 20.01 69,641 -0.23(-1.14%)
Mar 15, 2024 20.13 20.32 20.09 20.24 97,161 +0.21(+1.05%)
Mar 14, 2024 20.10 20.17 20.03 20.03 51,987 -0.29(-1.43%)
Mar 13, 2024 20.08 20.34 20.07 20.32 33,915 +0.28(+1.40%)
Mar 12, 2024 19.69 20.04 19.69 20.04 48,502 +0.61(+3.14%)
Mar 11, 2024 19.47 19.50 19.21 19.43 36,273 -0.13(-0.66%)
Mar 08, 2024 19.68 19.69 19.54 19.56 37,355 -0.01(-0.05%)
Mar 07, 2024 19.41 19.60 19.39 19.57 16,642 +0.48(+2.51%)
Mar 06, 2024 18.91 19.15 18.91 19.09 30,072 +0.09(+0.47%)
Mar 05, 2024 18.94 19.07 18.93 19.00 21,535 -0.30(-1.55%)
Mar 04, 2024 19.31 19.39 19.27 19.30 38,770 -0.16(-0.82%)
Mar 01, 2024 19.39 19.52 19.37 19.46 24,033 +0.06(+0.31%)
Feb 29, 2024 19.29 19.43 19.25 19.40 36,091 +0.31(+1.62%)
Feb 28, 2024 19.02 19.16 19.02 19.09 25,151 +0.30(+1.60%)
Feb 27, 2024 18.89 18.89 18.75 18.79 13,713 +0.12(+0.64%)
Feb 26, 2024 18.71 18.73 18.59 18.67 33,642 +0.38(+2.08%)
Feb 23, 2024 18.26 18.34 18.12 18.29 17,070 -0.29(-1.56%)
Feb 22, 2024 18.63 18.80 18.47 18.58 37,984 -0.55(-2.88%)
Feb 21, 2024 19.14 19.30 18.94 19.13 57,574 +0.21(+1.11%)
Feb 20, 2024 18.93 18.96 18.84 18.92 76,260 +0.65(+3.53%)
Feb 16, 2024 18.29 18.37 18.23 18.27 55,141 +0.45(+2.50%)
Feb 15, 2024 17.75 17.84 17.68 17.83 23,761 +0.16(+0.91%)
Feb 14, 2024 17.67 17.72 17.59 17.67 31,752 -0.04(-0.23%)
Feb 13, 2024 17.70 17.80 17.62 17.71 22,783 -0.28(-1.56%)
Feb 12, 2024 18.00 18.07 17.96 17.99 37,343 -0.08(-0.44%)
Feb 09, 2024 18.05 18.09 17.88 18.07 36,869 -0.18(-0.99%)
Feb 08, 2024 18.41 18.41 18.12 18.25 12,803 -0.46(-2.46%)
Feb 07, 2024 18.64 18.71 18.62 18.71 34,240 +0.15(+0.81%)
Feb 06, 2024 18.52 18.63 18.48 18.56 53,313 +0.18(+1.00%)
Feb 05, 2024 18.34 18.40 18.30 18.38 16,411 -0.15(-0.83%)
Feb 02, 2024 18.50 18.54 18.40 18.53 39,640 -0.06(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.