Heidelberg Materials AG Historical Data - HEI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Heidelberg Materials AG (HEI)
Heidelberg Materials AG (HEI) Historical

Heidelberg Materials AG (HEI)

98.86

0.14

( 0.14% )

Updated: 16:45:12

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727468760	98.72	-2.08	-2.06	100.5	100.85	98.44	12711
1727382360	100.8	2.36	2.40	99.1	100.8	99.04	20534
1727295960	98.44	1.58	1.63	96.5	98.68	96.22	5473
1727209560	96.86	-1.24	-1.26	98.28	98.92	96.74	6805
1727123160	98.1	-0.64	-0.65	98.82	99.14	97.62	6656
1726864020	98.74	-0.86	-0.86	99.36	99.8	98.38	16326
1726777560	99.6	3.6	3.75	96.42	99.94	96.36	38359
1726691220	96	0.92	0.97	95.06	96.72	94.84	4892
1726604760	95.08	0.98	1.04	94.18	95.92	94.1	6638
1726518420	94.1	1.4	1.51	92.66	94.4	92.46	7101
1726259160	92.7	0.06	0.06	92.64	93.8	92.26	7188
1726172760	92.64	0.9	0.98	91.72	92.8	91.46	18771
1726086360	91.74	0.9	0.99	90.66	92.32	90.22	3967
1725999960	90.84	-1.16	-1.26	90.8	91.62	90.46	6522
1725913620	92	1.14	1.25	90.84	92.56	90.84	5362
1725654360	90.86	-0.86	-0.94	91.72	92.98	90.6	4193
1725567960	91.72	-0.82	-0.89	92.64	93.32	91.36	3729
1725481560	92.54	-1.54	-1.64	93.48	93.48	92.38	4364
1725395160	94.08	-2.14	-2.22	96.16	96.72	93.68	4290
1725308760	96.22	0.46	0.48	95.58	96.48	94.94	4359
1725049560	95.76	0.7	0.74	95.4	95.82	94.9	3713
1724963160	95.06	0.9	0.96	94.18	95.64	94.18	7853
1724876760	94.16	0.14	0.15	94.02	94.26	93.12	5313
1724790420	94.02	-0.22	-0.23	94.34	94.82	93.84	4810
1724704020	94.24	-0.08	-0.08	94.28	94.48	93.44	7218
1724444820	94.32	2	2.17	92.6	94.6	92.6	19232
1724358420	92.32	0.48	0.52	91.92	92.7	91.66	4673
1724271960	91.84	1.04	1.15	91.16	91.98	91	3899
1724185560	90.8	-0.64	-0.70	91.2	91.72	90.48	6343
1724099220	91.44	0.78	0.86	90.6	91.54	90.34	6870
1723840020	90.66	0.24	0.27	90.56	91.14	90.14	10460
1723753620	90.42	1.56	1.76	89.18	90.48	88.42	9013
1723667160	88.86	0.48	0.54	88.4	89.16	88.2	10454
1723580760	88.38	0.98	1.12	87.9	88.5	87.24	8925
1723494360	87.4	-1.02	-1.15	88.82	88.96	87.4	8788
1723235220	88.42	0.12	0.14	88.22	89	87.9	9230
1723148820	88.3	0.84	0.96	87.58	88.66	87.58	8537
1723062360	87.46	0.2	0.23	87.78	89.7	86.58	12236
1722975960	87.26	-0.46	-0.52	88.42	89.7	86.42	17096
1722889620	87.72	-2.48	-2.75	88.1	88.82	85.599999	35637
1722630360	90.2	-4	-4.25	93.6	93.6	89.42	29777
1722544020	94.2	-2.46	-2.55	95.06	95.78	93.68	13039
1722457560	96.66	-1.16	-1.19	98.2	98.32	96.2	7901
1722371220	97.82	-1.08	-1.09	95.7	98.86	94.48	26970
1722284760	98.9	-1.2	-1.20	100.1	100.35	98.5	4788
1722025620	100.1	2.22	2.27	97.76	100.2	97.4	7455
1721939160	97.88	-1.94	-1.94	99.52	99.74	97.22	12517
1721852820	99.82	-2.08	-2.04	101.65	101.65	99.82	8073
1721766420	101.9	-0.75	-0.73	102.65	103.45	101.8	11547
1721677800	102.65	1.9	1.89	100.95	102.8	100.8	11047
1721420760	100.75	-0.4	-0.40	102.35	102.95	100.55	15959
1721334360	101.15	-0.55	-0.54	101.85	102.95	100.7	5452
1721248020	101.7	-1.2	-1.17	102.25	102.65	100.95	9179
1721161560	102.9	2.15	2.13	100.6	102.95	100.4	13310
1721075160	100.75	-0.75	-0.74	101.15	102	100.65	9233
1720815960	101.5	1.92	1.93	99.44	102.3	99.42	28730
1720729560	99.58	1.54	1.57	98.3	99.8	98.02	6918
1720643220	98.04	0.34	0.35	97.76	98.52	97.22	4336
1720556760	97.7	-2.02	-2.03	99.4	99.8	97.58	6150
1720470360	99.72	1.3	1.32	98.02	99.88	98.02	14489
1720211220	98.42	-0.46	-0.47	98.76	99.9	97.96	9940
1720124820	98.88	1.62	1.67	97.02	98.92	97.02	7625
1720038420	97.26	2.1	2.21	95.34	97.8	95.22	6341
1719952020	95.16	-1.5	-1.55	96.52	96.52	93.8	9067
1719865620	96.66	0.4	0.42	97.3	98.02	96.36	6807

Heidelberg Materials

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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