HeidelbergCement (A30V5U)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 101.189 | 0.29 | 0.29 | 101.221 | 101.269 | 100.611 | 79000 |
| 1721939160 | 100.9 | 0.16 | 0.16 | 101.179 | 101.179 | 100.9 | 30000 |
| 1721852820 | 100.741 | -0.29 | -0.29 | 101.264 | 101.264 | 100.741 | 30000 |
| 1721766420 | 101.033 | 0.36 | 0.36 | 101.033 | 101.033 | 101.033 | 5000 |
| 1721679960 | 100.668 | -0.08 | -0.08 | 100.668 | 100.668 | 100.668 | 3000 |
| 1721420760 | 100.749 | -0.03 | -0.03 | 100.88 | 100.88 | 100.749 | 25000 |
| 1721334360 | 100.782 | 0 | 0.00 | 100.782 | 100.782 | 100.782 | 0 |
| 1721247960 | 100.782 | 0 | 0.00 | 100.782 | 100.782 | 100.782 | 0 |
| 1721161560 | 100.782 | 0.28 | 0.28 | 100.798 | 100.88 | 100.782 | 105000 |
| 1721075160 | 100.499 | -0.09 | -0.09 | 101.18 | 101.18 | 100.499 | 47000 |
| 1720815960 | 100.589 | -0.33 | -0.33 | 100.586 | 100.589 | 100.568 | 35000 |
| 1720729560 | 100.92 | -0.24 | -0.23 | 100.968 | 100.968 | 100.747 | 20000 |
| 1720643220 | 101.157 | -0.07 | -0.07 | 101.195 | 101.196 | 101.148 | 111000 |
| 1720556760 | 101.229 | -0.05 | -0.05 | 101.2 | 101.229 | 101.2 | 80000 |
| 1720470360 | 101.279 | 0.28 | 0.28 | 101.138 | 101.279 | 101.138 | 55000 |
| 1720211220 | 101 | -0.15 | -0.15 | 101 | 101 | 101 | 200000 |
| 1720124820 | 101.151 | 0.74 | 0.74 | 101.151 | 101.151 | 101.151 | 8000 |
| 1720038420 | 100.407 | 0.12 | 0.12 | 100.415 | 100.415 | 100.404 | 66000 |
| 1719952020 | 100.29 | 0.25 | 0.25 | 99.764 | 100.456 | 99.764 | 91000 |
| 1719865620 | 100.044 | -0.43 | -0.42 | 99.9 | 100.291 | 99.85 | 96000 |
| 1719606420 | 100.47 | 0.39 | 0.39 | 100.133 | 100.47 | 100.028 | 750000 |
| 1719520020 | 100.075 | -0.06 | -0.06 | 99.9 | 100.186 | 99.796 | 271000 |
| 1719433620 | 100.137 | 0.27 | 0.27 | 99.891 | 100.238 | 99.871 | 211000 |
| 1719347160 | 99.865 | -0.07 | -0.07 | 99.647 | 100 | 99.647 | 84000 |
| 1719260820 | 99.937 | 0.52 | 0.52 | 99.937 | 99.937 | 98.895 | 36000 |
| 1719001620 | 99.418 | 0.36 | 0.36 | 99.179 | 99.519 | 99.179 | 20000 |
| 1718915160 | 99.059 | -0.13 | -0.13 | 99.106 | 99.124 | 99.005 | 81000 |
| 1718828820 | 99.191 | 0.04 | 0.04 | 99.09 | 99.191 | 99.09 | 41000 |
| 1718742360 | 99.147 | 0.54 | 0.55 | 98.747 | 99.147 | 98.574 | 93000 |
| 1718656020 | 98.606 | -0.66 | -0.66 | 99.151 | 99.151 | 98.459 | 142000 |
| 1718396820 | 99.266 | -0.2 | -0.21 | 99.769 | 99.901 | 99.174 | 90000 |
| 1718310420 | 99.47 | -0.13 | -0.13 | 99.829 | 99.829 | 99.47 | 183000 |
| 1718224020 | 99.6 | 0.13 | 0.13 | 99.577 | 99.6 | 99.577 | 25000 |
| 1718137620 | 99.468 | 0.72 | 0.73 | 99 | 99.468 | 99 | 88000 |
| 1718051220 | 98.751 | -0.84 | -0.84 | 99.539 | 99.539 | 98.751 | 71000 |
| 1717792020 | 99.589 | -0.31 | -0.31 | 100.721 | 100.721 | 99.539 | 252000 |
| 1717705620 | 99.899 | -0.63 | -0.63 | 100.329 | 100.329 | 99.899 | 134000 |
| 1717619220 | 100.53 | 0.28 | 0.28 | 100.25 | 100.53 | 100.239 | 56000 |
| 1717532820 | 100.25 | 0.27 | 0.27 | 100.239 | 100.25 | 100.239 | 20000 |
| 1717446420 | 99.976 | 0.41 | 0.41 | 99.749 | 100.119 | 99.701 | 156000 |
| 1717187220 | 99.569 | 0.11 | 0.11 | 99.529 | 99.569 | 99.379 | 118000 |
| 1717100820 | 99.459 | -1.22 | -1.21 | 99.459 | 99.459 | 99.459 | 2000 |
| 1717014420 | 100.68 | 0.54 | 0.54 | 99.68 | 100.68 | 99.68 | 70000 |
| 1716928020 | 100.139 | -0.11 | -0.11 | 100.139 | 100.139 | 100.139 | 20000 |
| 1716841560 | 100.249 | 0.41 | 0.41 | 99.789 | 100.249 | 99.789 | 99000 |
| 1716582420 | 99.839 | -0.21 | -0.21 | 99.839 | 99.839 | 99.839 | 10000 |
| 1716496020 | 100.049 | 0.02 | 0.02 | 100.049 | 100.049 | 100.049 | 15000 |
| 1716409620 | 100.029 | -0.2 | -0.20 | 100.079 | 100.199 | 100.029 | 25000 |
| 1716323160 | 100.229 | 0 | 0.00 | 100.229 | 100.229 | 100.229 | 0 |
| 1716236760 | 100.229 | -0.38 | -0.38 | 100.229 | 100.229 | 100.229 | 5000 |
| 1715977620 | 100.609 | 0.05 | 0.05 | 100.479 | 100.759 | 100.369 | 205000 |
| 1715891220 | 100.561 | -0.02 | -0.02 | 100.561 | 100.561 | 100.561 | 22000 |
| 1715804820 | 100.579 | 0.6 | 0.60 | 100.259 | 100.579 | 100.259 | 11000 |
| 1715718420 | 99.979 | -0.89 | -0.88 | 100.829 | 100.829 | 99.979 | 193000 |
| 1715631960 | 100.87 | 0.02 | 0.02 | 100.92 | 100.93 | 100.87 | 59000 |
| 1715372820 | 100.85 | -0.19 | -0.19 | 100.88 | 100.88 | 100.85 | 40000 |
| 1715286420 | 101.04 | 0 | 0.00 | 101.04 | 101.04 | 101.04 | 0 |
| 1715200020 | 101.04 | 0.13 | 0.13 | 100.755 | 101.04 | 100.755 | 43000 |
| 1715113620 | 100.91 | 0.38 | 0.38 | 101.08 | 101.08 | 100.91 | 35000 |
| 1715027220 | 100.53 | 0.28 | 0.28 | 100.42 | 100.59 | 100.14 | 95000 |
| 1714768020 | 100.25 | 0.49 | 0.49 | 99.97 | 100.41 | 99.97 | 64000 |
| 1714681560 | 99.76 | 0.03 | 0.03 | 99.84 | 99.84 | 99.76 | 92000 |
| 1714508820 | 99.73 | -0.16 | -0.16 | 100.09 | 100.09 | 99.73 | 115000 |
| 1714422420 | 99.89 | 0.14 | 0.14 | 99.82 | 99.89 | 99.82 | 34000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
