HeidelbergCement AG (HLBZF)
OTC: HLBZF
· Real-Time Price · USD
249.74
7.24 (2.99%)
At close: Aug 15, 2025, 2:18 PM
236.55
-5.28%
Pre-market: Sep 16, 2025, 10:30 AM EDT
HLBZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 244.30 | 244.30 | 232.26 | 243.74 | 232.26 | -0.73% | 410 |
| Sep 15, 2025 | 250.00 | 250.00 | 233.81 | 245.53 | 245.53 | 0.00% | 196,524 |
| Sep 12, 2025 | 240.00 | 245.53 | 234.32 | 245.53 | 245.53 | 0.00% | 59,941 |
| Sep 11, 2025 | 237.76 | 245.53 | 237.76 | 245.53 | 245.53 | 2.88% | 100 |
| Sep 10, 2025 | 238.65 | 238.65 | 238.65 | 238.65 | 238.65 | -2.11% | 100 |
| Sep 9, 2025 | 244.39 | 244.39 | 238.40 | 243.80 | 243.80 | 2.01% | 100 |
| Sep 8, 2025 | 234.01 | 239.00 | 233.66 | 239.00 | 239.00 | 4.18% | 100 |
| Sep 5, 2025 | 243.48 | 243.48 | 229.41 | 229.41 | 229.41 | 2.78% | 100 |
| Sep 4, 2025 | 223.80 | 235.42 | 223.21 | 223.21 | 223.21 | -3.26% | 100 |
| Sep 3, 2025 | 225.18 | 230.74 | 219.67 | 230.74 | 230.74 | -1.75% | 100 |
| Sep 2, 2025 | 223.50 | 234.84 | 223.50 | 234.84 | 234.84 | -3.16% | 1,233 |
| Aug 29, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.45% | 100 |
| Aug 28, 2025 | 233.50 | 243.59 | 233.50 | 243.59 | 243.59 | -0.70% | 100 |
| Aug 27, 2025 | 237.76 | 245.30 | 237.76 | 245.30 | 245.30 | -0.02% | 100 |
| Aug 26, 2025 | 241.01 | 245.34 | 236.16 | 245.34 | 245.34 | 5.22% | 100 |
| Aug 25, 2025 | 238.00 | 241.05 | 232.66 | 233.16 | 233.16 | -3.55% | 100 |
| Aug 22, 2025 | 242.34 | 242.34 | 241.75 | 241.75 | 241.75 | -0.03% | 100 |
| Aug 21, 2025 | 242.59 | 242.59 | 234.04 | 241.83 | 241.83 | -1.41% | 100 |
| Aug 20, 2025 | 237.75 | 245.29 | 237.75 | 245.29 | 245.29 | 1.36% | 100 |
| Aug 19, 2025 | 238.70 | 247.50 | 236.66 | 242.00 | 242.00 | 1.47% | 100 |