HeidelbergCement AG (HEI.DE)
169.35
2.70 (1.62%)
At close: Mar 06, 2025, 5:29 PM
HEI.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 155.25 | 166.65 | 151.70 | 166.65 | 24.85 | 17.52% | 1,487,957 |
| Mar 4, 2025 | 147.50 | 147.55 | 140.65 | 141.80 | -7.85 | -5.25% | 462,480 |
| Mar 3, 2025 | 146.50 | 149.95 | 144.75 | 149.65 | 4.45 | 3.06% | 692,541 |
| Feb 28, 2025 | 143.00 | 145.50 | 142.40 | 145.20 | 2.00 | 1.40% | 603,343 |
| Feb 27, 2025 | 145.65 | 146.80 | 141.55 | 143.20 | -3.55 | -2.42% | 430,068 |
| Feb 26, 2025 | 144.50 | 148.60 | 144.40 | 146.75 | 5.00 | 3.53% | 567,814 |
| Feb 25, 2025 | 132.00 | 144.90 | 130.00 | 141.75 | 4.90 | 3.58% | 714,690 |
| Feb 24, 2025 | 139.00 | 140.15 | 135.90 | 136.85 | -1.40 | -1.01% | 575,568 |
| Feb 21, 2025 | 138.30 | 140.75 | 137.20 | 138.25 | 1.00 | 0.73% | 374,289 |
| Feb 20, 2025 | 141.40 | 141.75 | 136.50 | 137.25 | -3.30 | -2.35% | 582,643 |
| Feb 19, 2025 | 143.85 | 146.15 | 139.60 | 140.55 | -7.95 | -5.35% | 662,518 |
| Feb 18, 2025 | 147.70 | 150.55 | 147.05 | 148.50 | 0.95 | 0.64% | 377,964 |
| Feb 17, 2025 | 146.95 | 147.80 | 145.55 | 147.55 | 1.25 | 0.85% | 346,733 |
| Feb 14, 2025 | 145.80 | 148.45 | 145.35 | 146.30 | 0.00 | 0.00% | 466,474 |
| Feb 13, 2025 | 150.00 | 150.70 | 142.95 | 146.30 | 2.30 | 1.60% | 732,049 |
| Feb 12, 2025 | 144.90 | 146.00 | 141.35 | 144.00 | -0.95 | -0.66% | 511,366 |
| Feb 11, 2025 | 145.40 | 146.85 | 144.40 | 144.95 | -0.90 | -0.62% | 504,133 |
| Feb 10, 2025 | 145.45 | 146.25 | 144.75 | 145.85 | 0.20 | 0.14% | 252,931 |
| Feb 7, 2025 | 144.75 | 146.50 | 143.30 | 145.65 | 2.15 | 1.50% | 409,176 |
| Feb 6, 2025 | 137.70 | 144.20 | 137.05 | 143.50 | 6.90 | 5.05% | 509,940 |
| Feb 5, 2025 | 134.50 | 136.60 | 133.60 | 136.60 | 1.45 | 1.07% | 300,935 |
| Feb 4, 2025 | 135.75 | 136.35 | 134.10 | 135.15 | -0.25 | -0.18% | 509,646 |
| Feb 3, 2025 | 133.40 | 136.25 | 133.05 | 135.40 | -1.05 | -0.77% | 298,385 |
| Jan 31, 2025 | 137.00 | 137.70 | 135.70 | 136.45 | 0.20 | 0.15% | 264,153 |
| Jan 30, 2025 | 136.00 | 137.90 | 135.65 | 136.25 | 1.45 | 1.08% | 309,788 |
| Jan 29, 2025 | 135.40 | 136.30 | 134.55 | 134.80 | 0.70 | 0.52% | 293,472 |
| Jan 28, 2025 | 134.50 | 134.90 | 132.50 | 134.10 | -0.80 | -0.59% | 526,163 |
| Jan 27, 2025 | 135.85 | 136.35 | 134.05 | 134.90 | -2.35 | -1.71% | 395,672 |
| Jan 24, 2025 | 135.15 | 137.30 | 134.95 | 137.25 | 2.80 | 2.08% | 642,884 |
| Jan 23, 2025 | 132.15 | 134.70 | 131.20 | 134.45 | 0.60 | 0.45% | 295,913 |
| Jan 22, 2025 | 132.35 | 133.95 | 131.55 | 133.85 | 1.90 | 1.44% | 372,553 |
| Jan 21, 2025 | 129.95 | 132.55 | 128.85 | 131.95 | 1.45 | 1.11% | 385,763 |
| Jan 20, 2025 | 129.60 | 130.60 | 128.50 | 130.50 | 0.95 | 0.73% | 303,926 |
| Jan 17, 2025 | 126.50 | 129.75 | 126.40 | 129.55 | 3.80 | 3.02% | 400,342 |
| Jan 16, 2025 | 127.45 | 127.45 | 124.80 | 125.75 | -1.80 | -1.41% | 512,832 |
| Jan 15, 2025 | 123.70 | 127.60 | 123.10 | 127.55 | 3.20 | 2.57% | 687,640 |
| Jan 14, 2025 | 124.15 | 125.10 | 123.35 | 124.35 | 1.20 | 0.97% | 381,609 |
| Jan 13, 2025 | 125.10 | 125.45 | 122.70 | 123.15 | -2.70 | -2.15% | 503,953 |
| Jan 10, 2025 | 128.05 | 128.65 | 125.15 | 125.85 | -1.95 | -1.53% | 400,892 |
| Jan 9, 2025 | 124.30 | 127.90 | 123.75 | 127.80 | 2.70 | 2.16% | 315,880 |
| Jan 8, 2025 | 122.65 | 126.25 | 122.65 | 125.10 | 3.40 | 2.79% | 395,266 |
| Jan 7, 2025 | 122.30 | 124.00 | 120.20 | 121.70 | -0.95 | -0.77% | 303,260 |
| Jan 6, 2025 | 120.90 | 122.65 | 119.35 | 122.65 | 2.55 | 2.12% | 282,327 |
| Jan 3, 2025 | 120.20 | 120.60 | 119.55 | 120.10 | -0.50 | -0.41% | 213,659 |
| Jan 2, 2025 | 119.85 | 120.80 | 118.90 | 120.60 | 1.30 | 1.09% | 233,428 |
| Dec 30, 2024 | 119.45 | 119.75 | 119.00 | 119.30 | -0.70 | -0.58% | 147,666 |
| Dec 27, 2024 | 120.25 | 120.85 | 119.25 | 120.00 | -0.35 | -0.29% | 199,537 |
| Dec 23, 2024 | 119.30 | 120.50 | 118.75 | 120.35 | 1.15 | 0.96% | 202,797 |
| Dec 20, 2024 | 119.10 | 119.70 | 117.85 | 119.20 | -1.10 | -0.91% | 1,107,479 |
| Dec 19, 2024 | 121.00 | 122.05 | 119.50 | 120.30 | -3.20 | -2.59% | 349,333 |