Heidelberg Materials AG Historical Data - 1HEI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.47	2.52607895275	97.78	100.25	97.14	335	99.16555639	DE
4	5.05	5.30462184874	95.2	100.25	90.28	247	96.03062983	DE
12	2.97	3.05304276316	97.28	103.15	85.06	203	94.35376647	DE
26	-1	-0.987654320988	101.25	103.15	85	188	95.8086091	DE
52	28.13	39.0044370494	72.12	103.15	65.3	240	87.01892602	DE
156	33.33	49.8057381949	66.92	103.15	38.9	365	64.37779622	DE
260	35.07	53.8048481129	65.18	103.15	29.2	468	59.62629256	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1727279700	97.4	0	0.00	97.4	97.4	97.4	0
1727193300	97.4	-1.34	-1.36	97.44	97.44	97.4	10
1727106900	98.74	-0.66	-0.66	98.74	98.74	98.74	5
1726847700	99.4	0.22	0.22	99.4	99.4	99.4	3
1726761300	99.18	3.72	3.90	97.78	99.18	97.14	1321
1726674900	95.46	0	0.00	95.46	95.46	95.46	0
1726588500	95.46	1.96	2.10	95.46	95.46	95.46	51
1726502100	93.5	2.58	2.84	93	93.5	93	975
1726242900	90.92	0	0.00	90.92	90.92	90.92	0
1726156500	90.92	0	0.00	90.92	90.92	90.92	0
1726070100	90.92	0	0.00	90.92	90.92	90.92	0
1725983700	90.92	-0.78	-0.85	90.32	90.92	90.28	325
1725897300	91.7	0	0.00	91.7	91.7	91.7	0
1725638100	91.7	-1.22	-1.31	91.7	91.7	91.7	4
1725551700	92.92	0	0.00	92.92	92.92	92.92	0
1725465300	92.92	-3.1	-3.23	92.92	92.92	92.92	6
1725378900	96.02	0	0.00	96.02	96.02	96.02	0
1725292500	96.02	0.82	0.86	96.02	96.02	96.02	10
1725033300	95.2	1.42	1.51	95.2	95.2	95.2	5
1724946900	93.78	0	0.00	93.78	93.78	93.78	0
1724860500	93.78	-0.2	-0.21	93.78	93.78	93.78	30
1724774100	93.98	0.66	0.71	93.98	93.98	93.98	6
1724687700	93.32	0	0.00	93.32	93.32	93.32	0
1724428500	93.32	1.4	1.52	93.32	93.32	93.32	45
1724342100	91.92	0.1	0.11	91.92	91.92	91.92	45
1724255700	91.82	0	0.00	91.82	91.82	91.82	0
1724169300	91.82	1.74	1.93	91.82	91.82	91.82	3
1724082900	90.08	1.4	1.58	89.1	90.08	87.7	37
1723823700	88.68	0	0.00	88.68	88.68	88.68	0
1723650900	88.68	-0.26	-0.29	88.68	88.68	88.68	45
1723564500	88.94	0.76	0.86	88.94	88.94	88.94	20
1723478100	88.18	-0.26	-0.29	88.68	88.68	87.78	13
1723218900	88.44	0.78	0.89	88.44	88.44	88.44	15
1723132500	87.66	2.08	2.43	88.34	88.92	87.66	1030
1723046100	85.58	0	0.00	85.58	85.58	85.58	0
1722959700	85.58	-2.38	-2.71	86.9	86.9	85.58	1200
1722873300	87.96	-1.8	-2.01	85.06	87.96	85.06	105
1722614100	89.76	-4.08	-4.35	91.52	91.52	89.76	423
1722527700	93.84	-2	-2.09	95.02	95.02	93.84	69
1722441300	95.84	0	0.00	95.84	95.84	95.84	0
1722354900	95.84	-4.36	-4.35	95.1	95.84	95.1	66
1722268500	100.2	0	0.00	100.2	100.2	100.2	0
1722009300	100.2	2.96	3.04	98.72	100.2	98.56	109
1721922900	97.24	-3.46	-3.44	97.48	97.48	97.24	35
1721836500	100.7	-1.35	-1.32	100.7	100.7	100.7	5
1721750100	102.05	-0.5	-0.49	102.7	102.95	102.05	488
1721663700	102.55	1.95	1.94	102.55	102.55	102.55	15
1721404500	100.6	-1.75	-1.71	100.6	100.6	100.6	25
1721318100	102.35	0.5	0.49	101.55	103.15	101.55	102
1721231700	101.85	0.05	0.05	102.45	102.5	101.1	344
1721145300	101.8	0.35	0.34	101.8	101.8	101.8	15
1721058900	101.45	2.15	2.17	101.05	101.45	101	269
1720799700	99.3	-0.54	-0.54	99.3	99.3	99.3	10
1720713300	99.84	2	2.04	98.68	99.84	98.68	305
1720626900	97.84	-0.98	-0.99	97.84	97.84	97.84	700
1720540500	98.82	0.04	0.04	98.82	98.82	98.82	225
1720454100	98.78	0	0.00	98.78	98.78	98.78	0
1720194900	98.78	1.5	1.54	98.82	99.7	98.78	190
1720108500	97.28	1.96	2.06	97.28	97.28	97.28	23
1720022100	95.32	0	0.00	95.32	95.32	95.32	0
1719935700	95.32	-2.18	-2.24	94.46	95.32	94.46	95
1719849300	97.5	1.32	1.37	98.3	98.3	97.5	193
1719590100	96.18	1	1.05	96.18	96.18	96.18	82
1719503700	95.18	0.12	0.13	95	95.18	95	25
1719417300	95.06	0	0.00	95.06	95.06	95.06	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Heidelberg Materials AG (1HEI)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Heidelberg Materials AG (1HEI) Historical

Heidelberg Materials AG (1HEI)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History