HeidelbergCement AG (HLBZF)
OTC: HLBZF
· Real-Time Price · USD
243.89
1.39 (0.57%)
At close: Aug 15, 2025, 11:14 AM
HLBZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 247.84 | 247.84 | 237.16 | 242.50 | 242.50 | 2.68% | 15 |
| Aug 13, 2025 | 248.14 | 248.14 | 236.16 | 236.16 | 236.16 | -3.56% | 100 |
| Aug 12, 2025 | 239.00 | 244.87 | 238.21 | 244.87 | 244.87 | 5.47% | 100 |
| Aug 11, 2025 | 243.45 | 243.45 | 232.16 | 232.16 | 232.16 | -8.54% | 100 |
| Aug 8, 2025 | 239.71 | 253.83 | 239.71 | 253.83 | 253.83 | 9.48% | 100 |
| Aug 7, 2025 | 251.27 | 251.27 | 231.86 | 231.86 | 231.86 | 5.55% | 1,617 |
| Aug 6, 2025 | 238.60 | 238.60 | 219.66 | 219.66 | 219.66 | -3.12% | 100 |
| Aug 5, 2025 | 226.64 | 226.73 | 225.00 | 226.73 | 226.73 | -4.54% | 12,800 |
| Aug 4, 2025 | 221.46 | 237.52 | 219.41 | 237.52 | 237.52 | 3.51% | 100 |
| Aug 1, 2025 | 234.70 | 234.70 | 219.53 | 229.47 | 229.47 | -4.48% | 100 |
| Jul 31, 2025 | 240.49 | 240.49 | 229.19 | 240.22 | 240.22 | 2.07% | 100 |
| Jul 30, 2025 | 225.99 | 235.34 | 225.99 | 235.34 | 235.34 | 0.09% | 132 |
| Jul 29, 2025 | 235.14 | 235.14 | 235.14 | 235.14 | 235.14 | 0.00% | 0 |
| Jul 28, 2025 | 227.75 | 235.14 | 227.09 | 235.14 | 235.14 | 4.41% | 1,037 |
| Jul 25, 2025 | 228.42 | 241.74 | 225.06 | 225.21 | 225.21 | -0.40% | 113 |
| Jul 24, 2025 | 225.95 | 242.69 | 225.95 | 226.11 | 226.11 | -1.15% | 100 |
| Jul 23, 2025 | 237.39 | 237.39 | 228.16 | 228.75 | 228.75 | -3.64% | 129 |
| Jul 22, 2025 | 226.41 | 237.55 | 222.75 | 237.39 | 237.39 | 2.61% | 131 |
| Jul 21, 2025 | 230.76 | 234.05 | 230.76 | 231.35 | 231.35 | -3.70% | 100 |
| Jul 18, 2025 | 232.88 | 241.06 | 224.45 | 240.23 | 240.23 | 6.34% | 100 |