HeidelbergCement AG (HEI.DE)
XETRA: HEI.DE
· Real-Time Price · USD
161.50
-3.60 (-2.18%)
At close: Apr 17, 2025, 5:29 PM
HEI.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 165.10 | 165.55 | 158.85 | 161.50 | n/a | -2.18% | 498,616 |
| Apr 16, 2025 | 163.40 | 165.75 | 162.20 | 165.10 | n/a | -0.36% | 379,403 |
| Apr 15, 2025 | 159.00 | 167.25 | 159.00 | 165.70 | n/a | 4.21% | 318,585 |
| Apr 14, 2025 | 159.35 | 160.25 | 157.35 | 159.00 | n/a | 3.01% | 325,947 |
| Apr 11, 2025 | 156.45 | 157.15 | 150.75 | 154.35 | n/a | 0.29% | 439,605 |
| Apr 10, 2025 | 175.95 | 175.95 | 153.90 | 153.90 | n/a | 3.78% | 1,086,163 |
| Apr 9, 2025 | 148.05 | 151.20 | 144.10 | 148.30 | n/a | -2.69% | 623,099 |
| Apr 8, 2025 | 149.35 | 154.75 | 147.10 | 152.40 | n/a | 6.13% | 682,252 |
| Apr 7, 2025 | 135.00 | 151.15 | 133.90 | 143.60 | n/a | -5.21% | 1,430,769 |
| Apr 4, 2025 | 158.35 | 158.90 | 146.95 | 151.50 | n/a | -5.75% | 861,057 |
| Apr 3, 2025 | 157.90 | 162.30 | 157.70 | 160.75 | n/a | -2.46% | 456,817 |
| Apr 2, 2025 | 161.80 | 165.00 | 159.85 | 164.80 | n/a | 2.30% | 362,470 |
| Apr 1, 2025 | 159.00 | 161.85 | 157.95 | 161.10 | n/a | 2.25% | 488,193 |
| Mar 31, 2025 | 159.95 | 160.65 | 156.15 | 157.55 | n/a | -3.11% | 720,785 |
| Mar 28, 2025 | 165.20 | 167.35 | 161.70 | 162.60 | n/a | -2.40% | 557,033 |
| Mar 27, 2025 | 172.00 | 172.75 | 165.50 | 166.60 | n/a | -5.80% | 800,370 |
| Mar 26, 2025 | 182.00 | 182.20 | 176.85 | 176.85 | n/a | -1.89% | 387,960 |
| Mar 25, 2025 | 177.55 | 180.25 | 176.25 | 180.25 | n/a | 1.89% | 398,567 |
| Mar 24, 2025 | 177.70 | 178.70 | 175.90 | 176.90 | n/a | 0.74% | 309,438 |
| Mar 21, 2025 | 176.80 | 177.00 | 173.55 | 175.60 | n/a | -1.07% | 1,068,728 |