1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. HeidelbergCement AG (HEI)
  7. Historical

HEI

HeidelbergCement Historical Data

HEI Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 50.00 -1.16 -2.27% 50.00 50.00 50.00 100
Aug 08 2022 51.16 0.34 0.67% 50.82 51.16 50.80 322
Aug 05 2022 50.82 0.12 0.24% 50.96 50.96 50.82 754
Aug 04 2022 50.70 1.04 2.09% 49.75 50.70 49.75 207
Aug 03 2022 49.66 1.38 2.86% 49.40 49.66 49.40 140
Aug 02 2022 48.28 -0.82 -1.67% 48.28 48.28 48.28 360
Aug 01 2022 49.10 -0.56 -1.13% 48.70 49.10 48.70 120
Jul 29 2022 49.66 2.08 4.37% 48.80 49.66 48.80 324
Jul 28 2022 47.58 -0.92 -1.9% 47.42 47.80 47.42 239
Jul 27 2022 48.50 1.00 2.11% 48.50 48.50 48.50 110
Jul 26 2022 47.50 -1.10 -2.26% 47.50 47.50 47.50 100
Jul 25 2022 48.60 4.95 11.34% 48.18 49.00 48.18 634
Jul 22 2022 43.65 -4.81 -9.93% 48.07 48.75 43.65 516
Jul 21 2022 48.46 0.22 0.46% 48.44 48.46 48.44 943
Jul 20 2022 48.24 -1.72 -3.44% 48.24 48.24 48.24 401
Jul 19 2022 49.96 2.36 4.96% 47.66 49.96 47.66 69
Jul 18 2022 47.60 2.22 4.89% 47.60 47.60 47.60 100
Jul 15 2022 45.38 0.00 0.0% 45.38 45.38 45.38 0.00
Jul 14 2022 45.38 -1.54 -3.28% 45.57 45.57 45.33 706
Jul 13 2022 46.92 0.00 0.0% 46.92 46.92 46.92 0.00
Jul 12 2022 46.92 0.00 0.0% 46.92 46.92 46.92 0.00
Jul 11 2022 46.92 0.00 0.0% 46.92 46.92 46.92 0.00
Jul 08 2022 46.92 1.89 4.2% 46.75 47.51 46.75 335
Jul 07 2022 45.03 0.88 1.99% 44.57 45.03 44.57 330
Jul 06 2022 44.15 0.25 0.57% 44.15 44.15 44.15 50
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
Jun 03 2022 53.90 -0.32 -0.59% 54.18 54.18 53.90 60
Jun 02 2022 54.22 0.18 0.33% 54.54 54.54 54.20 261
Jun 01 2022 54.04 0.54 1.01% 54.04 54.04 54.04 30
May 31 2022 53.50 -1.10 -2.01% 53.50 53.72 53.50 380
May 30 2022 54.60 0.34 0.63% 54.58 54.92 54.58 105
May 27 2022 54.26 0.12 0.22% 54.00 54.26 54.00 169
May 26 2022 54.14 0.46 0.86% 53.68 54.14 53.60 229
May 25 2022 53.68 0.00 0.0% 53.68 53.68 53.68 0.00
May 24 2022 53.68 1.06 2.01% 51.80 53.78 51.80 755
May 23 2022 52.62 0.58 1.11% 52.62 52.62 52.62 184
May 20 2022 52.04 0.32 0.62% 53.02 53.16 52.04 846
May 19 2022 51.72 -0.60 -1.15% 51.04 51.72 51.04 138
May 18 2022 52.32 -0.72 -1.36% 52.94 52.94 52.32 73
May 17 2022 53.04 0.50 0.95% 53.00 53.52 52.22 1,367
May 16 2022 52.54 0.00 0.0% 52.54 52.54 52.54 0.00
May 13 2022 52.54 -0.28 -0.53% 50.94 52.54 49.85 1,115
May 12 2022 52.82 -2.48 -4.48% 52.62 52.82 50.74 1,234
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.

Log in to ADVFN
Register Now

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

P: V: D:20220810 20:43:01