HeidelbergCement Finance Luxembourg SA (A19ZL2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 95.159 | 0 | 0.00 | 95.159 | 95.159 | 95.159 | 0 |
| 1721939220 | 95.159 | 0 | 0.00 | 95.159 | 95.159 | 95.159 | 0 |
| 1721852820 | 95.159 | 0 | 0.00 | 95.159 | 95.159 | 95.159 | 0 |
| 1721766420 | 95.159 | -0.04 | -0.04 | 95.199 | 95.199 | 95.159 | 75000 |
| 1721679960 | 95.199 | 0 | 0.00 | 95.199 | 95.199 | 95.199 | 0 |
| 1721420760 | 95.199 | 0 | 0.00 | 95.199 | 95.199 | 95.199 | 0 |
| 1721334360 | 95.199 | 0.17 | 0.18 | 95.199 | 95.199 | 95.199 | 20000 |
| 1721248020 | 95.029 | 0.3 | 0.31 | 95.029 | 95.029 | 95.029 | 20000 |
| 1721161560 | 94.731 | -0.19 | -0.20 | 94.731 | 94.731 | 94.731 | 10000 |
| 1721075160 | 94.919 | 0.06 | 0.06 | 94.833 | 94.919 | 94.833 | 30000 |
| 1720815960 | 94.859 | 0 | 0.00 | 94.859 | 94.859 | 94.859 | 0 |
| 1720729560 | 94.859 | 0 | 0.00 | 94.859 | 94.859 | 94.859 | 0 |
| 1720643160 | 94.859 | 0 | 0.00 | 94.859 | 94.859 | 94.859 | 0 |
| 1720556760 | 94.859 | 0 | 0.00 | 94.859 | 94.859 | 94.859 | 0 |
| 1720470360 | 94.859 | 0.2 | 0.21 | 94.859 | 94.859 | 94.859 | 28000 |
| 1720211220 | 94.659 | 0.23 | 0.24 | 94.659 | 94.659 | 94.659 | 25000 |
| 1720124820 | 94.431 | 0 | 0.00 | 94.431 | 94.431 | 94.431 | 0 |
| 1720038420 | 94.431 | 0 | 0.00 | 94.431 | 94.431 | 94.431 | 0 |
| 1719952020 | 94.431 | 0 | 0.00 | 94.431 | 94.431 | 94.431 | 0 |
| 1719865620 | 94.431 | 0 | 0.00 | 94.431 | 94.431 | 94.431 | 0 |
| 1719606420 | 94.431 | 0 | 0.00 | 94.431 | 94.431 | 94.431 | 0 |
| 1719520020 | 94.431 | 0.04 | 0.04 | 94.312 | 94.431 | 94.312 | 23000 |
| 1719433620 | 94.395 | 0.06 | 0.06 | 94.358 | 94.395 | 94.358 | 71000 |
| 1719347220 | 94.339 | 0 | 0.00 | 94.339 | 94.339 | 94.339 | 0 |
| 1719260820 | 94.339 | 0.04 | 0.04 | 94.32 | 94.339 | 94.32 | 240000 |
| 1719001620 | 94.3 | -0.62 | -0.65 | 94.3 | 94.3 | 94.3 | 20000 |
| 1718915220 | 94.916 | 0 | 0.00 | 94.916 | 94.916 | 94.916 | 0 |
| 1718828820 | 94.916 | 0 | 0.00 | 94.916 | 94.916 | 94.916 | 0 |
| 1718742420 | 94.916 | 0 | 0.00 | 94.916 | 94.916 | 94.916 | 0 |
| 1718656020 | 94.916 | 0.45 | 0.47 | 94.916 | 94.916 | 94.916 | 10000 |
| 1718396820 | 94.469 | 0.66 | 0.71 | 94.469 | 94.469 | 94.469 | 10000 |
| 1718310420 | 93.805 | 0 | 0.00 | 93.805 | 93.805 | 93.805 | 0 |
| 1718224020 | 93.805 | 0.07 | 0.07 | 93.805 | 93.805 | 93.805 | 8000 |
| 1718137620 | 93.736 | 0 | 0.00 | 93.736 | 93.736 | 93.736 | 0 |
| 1718051220 | 93.736 | 0 | 0.00 | 93.736 | 93.736 | 93.736 | 0 |
| 1717792020 | 93.736 | -0.06 | -0.07 | 93.776 | 93.776 | 93.736 | 40000 |
| 1717705620 | 93.8 | 0 | 0.00 | 93.8 | 93.8 | 93.8 | 0 |
| 1717619220 | 93.8 | -0.1 | -0.11 | 93.8 | 93.8 | 93.8 | 89000 |
| 1717532820 | 93.9 | 0.21 | 0.23 | 93.827 | 93.9 | 93.827 | 66000 |
| 1717446420 | 93.689 | 0.15 | 0.16 | 93.689 | 93.689 | 93.689 | 50000 |
| 1717187220 | 93.535 | 0 | 0.00 | 93.535 | 93.535 | 93.535 | 0 |
| 1717100820 | 93.535 | -0.19 | -0.20 | 93.535 | 93.535 | 93.535 | 6000 |
| 1717014420 | 93.721 | -0.17 | -0.18 | 93.721 | 93.721 | 93.721 | 100000 |
| 1716928020 | 93.889 | -0.06 | -0.06 | 93.889 | 93.889 | 93.889 | 4000 |
| 1716841620 | 93.949 | 0 | 0.00 | 93.949 | 93.949 | 93.949 | 0 |
| 1716582420 | 93.949 | 0 | 0.00 | 93.949 | 93.949 | 93.949 | 0 |
| 1716496020 | 93.949 | 0 | 0.00 | 93.949 | 93.949 | 93.949 | 0 |
| 1716409620 | 93.949 | 0 | 0.00 | 93.949 | 93.949 | 93.949 | 0 |
| 1716323220 | 93.949 | 0 | 0.00 | 93.949 | 93.949 | 93.949 | 0 |
| 1716236820 | 93.949 | 0 | 0.00 | 93.949 | 93.949 | 93.949 | 0 |
| 1715977620 | 93.949 | -0.33 | -0.35 | 93.9 | 93.949 | 93.9 | 45000 |
| 1715891220 | 94.279 | 0.32 | 0.34 | 94.279 | 94.279 | 94.279 | 15000 |
| 1715804760 | 93.963 | 0 | 0.00 | 93.963 | 93.963 | 93.963 | 0 |
| 1715718360 | 93.963 | 0 | 0.00 | 93.963 | 93.963 | 93.963 | 0 |
| 1715631960 | 93.963 | -0.37 | -0.40 | 93.963 | 93.963 | 93.963 | 19000 |
| 1715372820 | 94.337 | 0 | 0.00 | 94.337 | 94.337 | 94.337 | 0 |
| 1715286420 | 94.337 | 0 | 0.00 | 94.337 | 94.337 | 94.337 | 0 |
| 1715200020 | 94.337 | 0 | 0.00 | 94.337 | 94.337 | 94.337 | 0 |
| 1715113620 | 94.337 | 0 | 0.00 | 94.337 | 94.337 | 94.337 | 0 |
| 1715027220 | 94.337 | 0.44 | 0.47 | 94.25 | 94.337 | 94.25 | 73000 |
| 1714716000 | 93.9 | 0 | 0.00 | 93.9 | 93.9 | 93.9 | 0 |
| 1714629600 | 93.9 | 0 | 0.00 | 93.9 | 93.9 | 93.9 | 0 |
| 1714456800 | 93.9 | 0 | 0.00 | 93.9 | 93.9 | 93.9 | 0 |
| 1714370400 | 93.9 | 0 | 0.00 | 93.9 | 93.9 | 93.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
