Heidelberg Materials AG (PK) (HDELY)
USOTC
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 | -0.7 | -3.16455696203 | 22.12 | 22.26 | 21.08 | 38548 | 21.51196104 | DR |
| 4 | 0.9 | 4.38596491228 | 20.52 | 22.55 | 19.85 | 66086 | 21.6076327 | DR |
| 12 | -0.5 | -2.28102189781 | 21.92 | 22.55 | 18.81 | 61941 | 20.73799226 | DR |
| 26 | -0.009555 | -0.0445879534129 | 21.429555 | 22.55 | 18.81 | 60953 | 20.74065886 | DR |
| 52 | 6.36 | 42.2310756972 | 15.06 | 22.65 | 13.83 | 50511 | 19.45406124 | DR |
| 156 | 6.41 | 42.7048634244 | 15.01 | 22.65 | 7.491 | 84130 | 13.2624206 | DR |
| 260 | 7.97 | 59.2565055762 | 13.45 | 22.65 | 6.24 | 76949 | 13.2157199 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 21.42 | 0.24 | 1.13 | 21.434 | 21.5 | 21.25 | 74709 |
| 1727990760 | 21.18 | -0.24 | -1.12 | 21.136 | 21.24 | 21.08 | 41017 |
| 1727904000 | 21.42 | -0.06 | -0.26 | 21.386 | 21.56 | 21.386 | 16019 |
| 1727818140 | 21.475 | -0.26 | -1.17 | 21.84 | 21.84 | 21.255 | 81361 |
| 1727731380 | 21.73 | -0.23 | -1.05 | 21.844 | 21.844 | 21.66 | 27184 |
| 1727472000 | 21.96 | -0.54 | -2.40 | 22.12 | 22.26 | 21.92 | 27161 |
| 1727386200 | 22.4995 | 0.68 | 3.11 | 22.21 | 22.55 | 22.19 | 256168 |
| 1727299200 | 21.82 | 0.2 | 0.93 | 21.9 | 21.95 | 21.82 | 251148 |
| 1727212800 | 21.62 | -0.11 | -0.51 | 21.572 | 21.62 | 21.564 | 28523 |
| 1727126940 | 21.73 | -0.28 | -1.27 | 21.94 | 21.94 | 21.69 | 24706 |
| 1726867200 | 22.01 | -0.25 | -1.12 | 22.12 | 22.14 | 21.87 | 25151 |
| 1726781220 | 22.26 | 0.94 | 4.41 | 22.0901 | 22.33 | 21.9695 | 209072 |
| 1726694460 | 21.32 | 0.23 | 1.09 | 21.27 | 21.56 | 21.1305 | 22107 |
| 1726608240 | 21.09 | 0.18 | 0.86 | 21.18 | 21.27 | 21.04 | 19875 |
| 1726521720 | 20.91 | 0.36 | 1.75 | 20.67 | 20.94 | 20.67 | 34271 |
| 1726262940 | 20.55 | 0.1 | 0.49 | 20.62 | 20.64 | 20.53 | 21172 |
| 1726176540 | 20.45 | 0.31 | 1.54 | 20.14 | 20.462 | 20.11 | 16639 |
| 1726090140 | 20.14 | 0.11 | 0.55 | 20.164 | 20.19 | 19.85 | 89517 |
| 1726003500 | 20.03 | -0.26 | -1.28 | 19.98 | 20.05 | 19.86 | 72558 |
| 1725917160 | 20.29 | 0.26 | 1.30 | 20.255 | 20.31 | 20.19 | 24677 |
| 1725658020 | 20.03 | -0.34 | -1.67 | 20.52 | 20.53 | 20.03 | 33391 |
| 1725571440 | 20.37 | -0.08 | -0.39 | 20.52 | 20.52 | 20.28 | 29434 |
| 1725485040 | 20.45 | -0.25 | -1.21 | 20.47 | 20.494 | 20.39 | 18415 |
| 1725398880 | 20.7 | -0.48 | -2.27 | 21.12 | 21.12 | 20.67 | 21836 |
| 1725053340 | 21.18 | 0.22 | 1.05 | 21.08 | 21.18 | 21.03 | 34981 |
| 1724966400 | 20.96 | 0.07 | 0.36 | 20.92 | 21.16 | 20.91 | 28574 |
| 1724880360 | 20.885 | -0.09 | -0.41 | 20.84 | 21.01 | 20.81 | 35693 |
| 1724794080 | 20.97 | -0.02 | -0.07 | 21.1 | 21.1 | 20.9 | 14013 |
| 1724707740 | 20.985 | -0.06 | -0.26 | 20.964 | 21.0535 | 20.96 | 16391 |
| 1724448480 | 21.04 | 0.62 | 3.04 | 20.836 | 21.08 | 20.836 | 50211 |
| 1724362140 | 20.42 | -0.02 | -0.10 | 20.52 | 20.535 | 20.41 | 24317 |
| 1724275380 | 20.44 | 0.29 | 1.44 | 20.29 | 20.5 | 20.26 | 44732 |
| 1724188800 | 20.15 | -0.03 | -0.15 | 20.05 | 20.2 | 20.05 | 22981 |
| 1724102880 | 20.18 | 0.26 | 1.31 | 20.02 | 20.2 | 20.014 | 41082 |
| 1723843740 | 19.92 | 0.13 | 0.66 | 19.94 | 19.94 | 19.79 | 30420 |
| 1723756860 | 19.79 | 0.21 | 1.07 | 19.64 | 19.81 | 19.62 | 60529 |
| 1723670820 | 19.58 | 0.21 | 1.08 | 19.52 | 19.63 | 19.45 | 743329 |
| 1723584360 | 19.37 | 0.28 | 1.47 | 19.165 | 19.37 | 19.11 | 31932 |
| 1723497900 | 19.09 | -0.24 | -1.24 | 19.09 | 19.148 | 19.07 | 34309 |
| 1723238400 | 19.33 | 0.12 | 0.62 | 19.23 | 19.33 | 19.198 | 41441 |
| 1723152000 | 19.21 | 0.21 | 1.11 | 19.15 | 19.285 | 19.05 | 44207 |
| 1723065720 | 19 | 0.06 | 0.32 | 19.48 | 19.48 | 19 | 84956 |
| 1722979800 | 18.94 | -0.3 | -1.56 | 18.89 | 19.13 | 18.81 | 108707 |
| 1722893340 | 19.24 | -0.4 | -2.01 | 19.05 | 19.38 | 19.02 | 48881 |
| 1722634140 | 19.6355 | -0.56 | -2.79 | 19.66 | 19.66 | 19.51 | 60454 |
| 1722547620 | 20.2 | -0.59 | -2.84 | 20.52 | 20.535 | 20.1 | 35743 |
| 1722461340 | 20.79 | -0.33 | -1.56 | 20.91 | 20.92 | 20.78 | 32524 |
| 1722374820 | 21.12 | -0.24 | -1.12 | 21.19 | 21.31 | 21 | 41668 |
| 1722288180 | 21.36 | -0.29 | -1.33 | 21.42 | 21.42 | 21.19 | 139270 |
| 1722029100 | 21.6475 | 0.53 | 2.50 | 21.49 | 21.72 | 21.49 | 207617 |
| 1721942400 | 21.12 | -0.44 | -2.04 | 21.16 | 21.32 | 21.12 | 19866 |
| 1721856480 | 21.56 | -0.54 | -2.44 | 21.82 | 21.83 | 21.54 | 16073 |
| 1721770140 | 22.1 | -0.14 | -0.63 | 22.17 | 22.17 | 22.0609 | 12693 |
| 1721683740 | 22.24 | 0.42 | 1.92 | 22.21 | 22.26 | 22.12 | 16659 |
| 1721424180 | 21.82 | -0.17 | -0.77 | 21.98 | 22.01 | 21.77 | 23804 |
| 1721337960 | 21.99 | -0.25 | -1.10 | 22.325 | 22.34 | 21.94 | 22880 |
| 1721251320 | 22.235 | -0.19 | -0.83 | 22.23 | 22.26 | 22.125 | 16909 |
| 1721164920 | 22.42 | 0.5 | 2.28 | 22.05 | 22.42 | 22.05 | 30746 |
| 1721078940 | 21.92 | -0.25 | -1.13 | 21.97 | 22.08 | 21.9 | 17990 |
| 1720819200 | 22.17 | 0.57 | 2.64 | 21.92 | 22.29 | 21.92 | 26767 |
| 1720733280 | 21.6 | 0.35 | 1.65 | 21.61 | 21.65 | 21.502 | 45095 |
| 1720646880 | 21.25 | 0.19 | 0.90 | 21.17 | 21.25 | 21.08 | 51177 |
| 1720560540 | 21.06 | -0.43 | -1.98 | 21.326 | 21.38 | 20.98 | 23794 |
| 1720473600 | 21.485 | 0.18 | 0.82 | 21.42 | 21.5884 | 21.42 | 20397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
