HEI

HeidelbergCement Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
HeidelbergCement AG HEI Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.25 0.57% 44.15 11:29:43
Open Price Low Price High Price Close Price Prev Close
44.15 44.15 44.15 44.15 43.90
more quote information »

HEI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week47.8047.8043.9045.21361-3.65-7.64%
1 Month54.2454.3243.9048.40290-10.09-18.6%
3 Months50.2055.8043.9052.08448-6.05-12.05%
6 Months62.4267.7243.9054.88429-18.27-29.27%
1 Year73.4879.9643.9060.88483-29.33-39.92%
3 Years68.0080.5829.2056.95597-23.85-35.07%
5 Years87.4596.0529.2064.29582-43.30-49.51%

HEI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2022 43.90 -2.40 -5.18% 46.60 46.60 43.90 470
Jul 04 2022 46.30 0.85 1.87% 46.37 46.37 45.85 169
Jul 01 2022 45.45 0.00 0.0% 45.45 45.45 45.45 0.00
Jun 30 2022 45.45 -2.35 -4.92% 46.52 46.52 44.54 703
Jun 29 2022 47.80 -1.14 -2.33% 47.80 47.80 47.80 100
Jun 28 2022 48.94 0.21 0.43% 49.44 49.44 48.94 383
Jun 27 2022 48.73 0.28 0.58% 49.20 49.20 48.40 790
Jun 24 2022 48.45 0.69 1.44% 47.30 48.45 47.30 338
Jun 23 2022 47.76 -0.92 -1.89% 48.19 48.19 47.55 738
Jun 22 2022 48.68 -1.58 -3.14% 48.32 48.68 48.32 238
Jun 21 2022 50.26 0.72 1.45% 50.54 50.54 50.26 80
Jun 20 2022 49.54 -0.46 -0.92% 48.15 49.54 48.15 265
Jun 17 2022 50.00 0.22 0.44% 50.00 50.40 50.00 348
Jun 16 2022 49.78 -1.46 -2.85% 49.78 49.78 49.78 60
Jun 15 2022 51.24 0.92 1.83% 51.10 51.24 51.10 20
Jun 14 2022 50.32 0.44 0.88% 50.32 50.32 50.32 65
Jun 13 2022 49.88 -1.86 -3.59% 50.04 50.04 49.88 123
Jun 10 2022 51.74 -2.58 -4.75% 52.36 52.46 51.74 228
Jun 09 2022 54.32 0.00 0.0% 54.32 54.32 54.32 12
Jun 08 2022 54.32 0.08 0.15% 54.24 54.32 54.24 375
Jun 07 2022 54.24 0.00 0.0% 54.24 54.24 54.24 0.00
Jun 06 2022 54.24 0.34 0.63% 54.08 54.24 54.08 140
See More Historical Prices ยป
Your Recent History
BIT
HEI
Heidelberg..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220706 16:10:10