Heidelberg Materials AG HEI
XETR · Germany · Non-Energy Minerals
€139.20-2.55 (-1.80%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €138.50 | -2.29% | €140.90 | €141.40 | €137.20 | 87.95K |
| 2026-09-30 | €141.75 | -1.90% | €144.60 | €147.55 | €141.05 | 467.15K |
| 2026-09-29 | €144.50 | +0.84% | €143.00 | €146.85 | €142.50 | 387.99K |
| 2026-09-28 | €143.30 | -0.49% | €144.35 | €146.10 | €143.30 | 395.48K |
| 2026-09-25 | €144.00 | +0.63% | €144.50 | €145.85 | €143.80 | 484.47K |
| 2026-09-24 | €143.10 | -1.62% | €144.85 | €146.05 | €142.55 | 438.00K |
| 2026-09-23 | €145.45 | -1.26% | €148.90 | €149.45 | €144.40 | 335.80K |
| 2026-09-22 | €147.30 | +2.08% | €144.35 | €148.20 | €143.45 | 397.79K |
| 2026-09-21 | €144.30 | +0.28% | €144.60 | €145.15 | €143.05 | 468.38K |
| 2026-09-18 | €143.90 | -1.54% | €146.10 | €146.45 | €143.85 | 1.29M |
| 2026-09-17 | €146.15 | -2.44% | €150.50 | €151.15 | €146.15 | 739.99K |
| 2026-09-16 | €149.80 | +0.50% | €148.50 | €151.20 | €148.40 | 556.86K |
| 2026-09-15 | €149.05 | -0.73% | €150.30 | €151.80 | €147.05 | 602.86K |
| 2026-09-14 | €150.15 | -3.10% | €152.40 | €153.25 | €146.90 | 738.85K |
| 2026-09-11 | €154.95 | +0.23% | €155.25 | €156.25 | €152.50 | 520.71K |
| 2026-09-10 | €154.60 | -1.75% | €157.45 | €160.15 | €154.60 | 588.20K |
| 2026-09-09 | €157.35 | -2.84% | €160.00 | €161.40 | €155.70 | 531.50K |
| 2026-09-08 | €161.95 | -1.88% | €163.15 | €164.10 | €160.15 | 454.28K |
| 2026-09-07 | €165.05 | -0.93% | €165.25 | €167.20 | €164.00 | 285.34K |
| 2026-09-04 | €166.60 | +1.83% | €163.60 | €168.55 | €163.55 | 367.57K |
| 2026-09-03 | €163.60 | +1.05% | €162.10 | €166.45 | €160.80 | 479.19K |
| 2026-09-02 | €161.90 | -1.55% | €163.60 | €164.20 | €160.45 | 399.98K |
| 2026-09-01 | €164.45 | -0.18% | €164.15 | €165.35 | €161.75 | 484.23K |
| 2026-08-31 | €164.75 | -3.12% | €169.20 | €169.70 | €164.65 | 534.34K |
| 2026-08-28 | €170.05 | +1.04% | €169.90 | €172.65 | €168.25 | 335.40K |
| 2026-08-27 | €168.30 | -1.41% | €169.80 | €169.90 | €167.35 | 453.12K |
| 2026-08-26 | €170.70 | +5.24% | €164.45 | €172.20 | €164.30 | 681.88K |
| 2026-08-25 | €162.20 | +1.60% | €159.50 | €163.55 | €158.95 | 291.05K |
| 2026-08-24 | €159.65 | +0.03% | €159.60 | €161.75 | €159.35 | 326.53K |
| 2026-08-21 | €159.60 | -0.31% | €160.65 | €161.75 | €159.40 | 434.91K |
| 2026-08-20 | €160.10 | +1.46% | €157.40 | €160.10 | €156.55 | 335.16K |
| 2026-08-19 | €157.80 | +1.48% | €156.10 | €158.65 | €155.70 | 247.80K |
| 2026-08-18 | €155.50 | -2.99% | €159.85 | €160.45 | €155.50 | 451.54K |
| 2026-08-17 | €160.30 | -0.90% | €161.65 | €161.80 | €159.35 | 236.15K |
| 2026-08-14 | €161.75 | +0.31% | €161.80 | €162.60 | €160.85 | 173.41K |
| 2026-08-13 | €161.25 | -0.46% | €161.50 | €163.90 | €160.25 | 256.80K |
| 2026-08-12 | €162.00 | +0.43% | €162.35 | €164.50 | €161.60 | 323.43K |
| 2026-08-11 | €161.30 | +0.59% | €160.05 | €163.75 | €159.00 | 289.63K |
| 2026-08-10 | €160.35 | -0.31% | €161.00 | €162.85 | €159.65 | 231.16K |
| 2026-08-07 | €160.85 | -0.92% | €163.00 | €163.10 | €160.40 | 317.77K |
| 2026-08-06 | €162.35 | -0.40% | €161.70 | €165.95 | €161.70 | 356.26K |
| 2026-08-05 | €163.00 | +0.12% | €164.10 | €164.60 | €162.20 | 312.15K |
| 2026-08-04 | €162.80 | +1.21% | €163.45 | €164.75 | €160.25 | 397.54K |
| 2026-08-03 | €160.85 | -0.09% | €162.60 | €163.65 | €160.55 | 509.64K |
| 2026-07-31 | €161.00 | -2.13% | €166.25 | €166.35 | €157.45 | 688.68K |
| 2026-07-30 | €164.50 | -2.63% | €165.55 | €170.15 | €162.20 | 571.15K |
| 2026-07-29 | €168.95 | -0.21% | €169.95 | €172.25 | €167.70 | 311.86K |
| 2026-07-28 | €169.30 | +0.18% | €171.55 | €172.20 | €168.75 | 294.52K |
| 2026-07-27 | €169.00 | +0.42% | €171.70 | €172.65 | €169.00 | 286.86K |
| 2026-07-24 | €168.30 | +1.02% | €167.50 | €169.45 | €166.85 | 208.21K |
| 2026-07-23 | €166.60 | -2.57% | €169.95 | €170.50 | €166.40 | 323.84K |
| 2026-07-22 | €171.00 | +0.12% | €170.45 | €172.80 | €169.05 | 285.39K |
| 2026-07-21 | €170.80 | +0.41% | €169.70 | €171.90 | €169.10 | 250.08K |
| 2026-07-20 | €170.10 | -2.21% | €172.00 | €176.35 | €170.10 | 285.70K |
| 2026-07-17 | €173.95 | +0.23% | €171.45 | €175.35 | €169.00 | 438.86K |
| 2026-07-16 | €173.55 | -0.43% | €175.15 | €176.00 | €171.30 | 255.46K |
| 2026-07-15 | €174.30 | +3.47% | €167.50 | €175.50 | €166.75 | 350.04K |
| 2026-07-14 | €168.45 | -0.97% | €167.55 | €170.45 | €166.15 | 387.82K |
| 2026-07-13 | €170.10 | -0.58% | €168.75 | €170.95 | €167.40 | 204.47K |
| 2026-07-10 | €171.10 | +2.79% | €167.25 | €171.65 | €167.25 | 362.90K |
| 2026-07-09 | €166.45 | +0.33% | €168.65 | €169.10 | €165.75 | 323.55K |
| 2026-07-08 | €165.90 | -4.76% | €172.65 | €172.65 | €164.90 | 495.29K |
| 2026-07-07 | €174.20 | -0.66% | €176.40 | €179.20 | €173.00 | 304.18K |
| 2026-07-06 | €175.35 | -0.28% | €174.80 | €177.25 | €174.30 | 184.55K |
| 2026-07-03 | €175.85 | +1.97% | €174.10 | €177.40 | €173.20 | 306.11K |
| 2026-07-02 | €172.45 | +4.67% | €164.20 | €174.05 | €164.00 | 612.28K |
| 2026-07-01 | €164.75 | -1.29% | €165.75 | €168.00 | €163.55 | 501.00K |
| 2026-06-30 | €166.90 | -0.15% | €167.95 | €170.45 | €165.70 | 606.63K |
| 2026-06-29 | €167.15 | -9.35% | €184.00 | €184.55 | €166.65 | 1.09M |
| 2026-06-26 | €184.40 | +0.14% | €186.55 | €187.95 | €182.45 | 267.83K |
| 2026-06-25 | €184.15 | 0.00% | €184.15 | €184.15 | €184.15 | 0 |
| 2026-06-24 | €184.15 | +0.24% | €184.05 | €184.40 | €179.65 | 323.72K |
| 2026-06-23 | €183.70 | -0.78% | €182.30 | €186.80 | €180.15 | 341.10K |
| 2026-06-22 | €185.15 | +0.14% | €184.90 | €185.75 | €181.70 | 286.47K |
| 2026-06-19 | €184.90 | -0.94% | €186.10 | €187.80 | €184.45 | 735.42K |
| 2026-06-18 | €186.65 | -2.28% | €190.20 | €190.20 | €183.80 | 488.28K |
| 2026-06-17 | €191.00 | +4.06% | €186.40 | €191.45 | €184.10 | 483.03K |
| 2026-06-16 | €183.55 | -1.53% | €187.05 | €188.85 | €183.55 | 356.75K |
| 2026-06-15 | €186.40 | +2.33% | €190.00 | €192.90 | €186.40 | 402.12K |
| 2026-06-12 | €182.15 | +5.14% | €180.45 | €183.85 | €177.85 | 500.18K |
| 2026-06-11 | €173.25 | +0.73% | €171.25 | €173.75 | €169.65 | 358.80K |
| 2026-06-10 | €172.00 | -1.46% | €173.55 | €175.05 | €170.40 | 422.52K |
| 2026-06-09 | €174.55 | +1.04% | €173.05 | €177.40 | €170.85 | 271.93K |
| 2026-06-08 | €172.75 | -3.63% | €174.75 | €177.60 | €172.75 | 305.24K |
| 2026-06-05 | €179.25 | +0.03% | €180.25 | €181.80 | €178.95 | 234.27K |
| 2026-06-04 | €179.20 | +1.24% | €178.55 | €181.70 | €178.20 | 249.95K |
| 2026-06-03 | €177.00 | -3.44% | €180.50 | €182.90 | €177.00 | 587.36K |
| 2026-06-02 | €183.30 | -1.43% | €186.65 | €188.15 | €182.10 | 299.93K |
| 2026-06-01 | €185.95 | -2.54% | €189.95 | €190.00 | €183.75 | 414.31K |
| 2026-05-29 | €190.80 | +2.00% | €188.30 | €192.55 | €187.70 | 744.82K |