Heidelberg Materials AG (PK) Historical Data - HLBZF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.525	2.37770139837	106.195	108.72	106.195	15	108.02344828	CS
4	7.05	6.93419887873	101.67	108.72	101.67	59	102.5984188	CS
12	8.94	8.959711365	99.78	114.5	99.78	149	106.69284069	CS
26	17.62	19.3413830955	91.1	114.5	87.5	313	96.21438446	CS
52	28.72	35.9	80	114.5	69.44	329	88.80522018	CS
156	20.9801	23.9116980986	87.7399	114.5	38.472	601	63.65344285	CS
260	33.8368	45.186103158	74.8832	114.5	32.7	873	65.4512241	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720733280	108.72	2.53	2.38	108.72	108.72	108.72	21
1720646880	106.195	4.19	4.11	106.195	106.195	106.195	8
1720560240	102	0	0.00	102	102	102	0
1720473840	102	0	0.00	102	102	102	0
1720214640	102	0	0.00	102	102	102	0
1720041840	102	0	0.00	102	102	102	0
1719955440	102	0	0.00	102	102	102	0
1719869040	102	0	0.00	102	102	102	0
1719609840	102	0	0.00	102	102	102	0
1719523440	102	0	0.00	102	102	102	0
1719437040	102	0.33	0.32	102	102	102	100
1719350880	101.67	-2.96	-2.83	101.67	101.67	101.67	105
1719264600	104.63	0	0.00	104.63	104.63	104.63	0
1719005400	104.63	0	0.00	104.63	104.63	104.63	0
1718919000	104.63	0	0.00	104.63	104.63	104.63	0
1718746200	104.63	0	0.00	104.63	104.63	104.63	0
1718659800	104.63	0	0.00	104.63	104.63	104.63	0
1718400600	104.63	0	0.00	104.63	104.63	104.63	0
1718314200	104.63	0	0.00	104.63	104.63	104.63	0
1718227800	104.63	0	0.00	104.63	104.63	104.63	0
1718141400	104.63	0	0.00	104.63	104.63	104.63	0
1718055000	104.63	0	0.00	104.63	104.63	104.63	0
1717795800	104.63	0	0.00	104.63	104.63	104.63	18
1717709400	104.63	0.13	0.12	104.63	104.63	104.63	30
1717622820	104.5	0	0.00	104.5	104.5	104.5	0
1717536420	104.5	0	0.00	104.5	104.5	104.5	0
1717450020	104.5	0	0.00	104.5	104.5	104.5	0
1717190820	104.5	0	0.00	104.5	104.5	104.5	0
1717104420	104.5	0	0.00	104.5	104.5	104.5	0
1717018020	104.5	-3.5	-3.24	108.2	108.2	104.5	207
1716931740	108	-0.75	-0.69	108	108	108	200
1716585840	108.75	5.18	5.00	107.8399	108.75	107.7945	785
1716499380	103.57	0	0.00	103.57	103.57	103.57	0
1716412980	103.57	0	0.00	103.57	103.57	103.57	0
1716326580	103.57	0	0.00	103.57	103.57	103.57	0
1716240180	103.57	1.12	1.09	103.57	103.57	103.57	100
1715981340	102.45	-10.73	-9.48	102.45	102.45	102.45	100
1715894940	113.18	-1.32	-1.15	113.04	113.18	113.04	201
1715808000	114.5	14.57	14.58	114.5	114.5	114.5	33
1715722200	99.93	0	0.00	99.93	99.93	99.93	0
1715635800	99.93	0	0.00	99.93	99.93	99.93	0
1715376600	99.93	0	0.00	99.93	99.93	99.93	0
1715290200	99.93	0	0.00	99.93	99.93	99.93	0
1715203800	99.93	0	0.00	99.93	99.93	99.93	0
1715117400	99.93	0	0.00	99.93	99.93	99.93	0
1715031000	99.93	0	0.00	99.93	99.93	99.93	0
1714771800	99.93	0	0.00	99.93	99.93	99.93	0
1714685400	99.93	0	0.00	99.93	99.93	99.93	0
1714599000	99.93	0	0.00	99.93	99.93	99.93	0
1714512600	99.93	0	0.00	99.93	99.93	99.93	0
1714426140	99.93	0	0.00	99.93	99.93	99.93	0
1714166940	99.93	0	0.00	99.93	99.93	99.93	0
1714080540	99.93	0	0.00	99.93	99.93	99.93	0
1713994140	99.93	0	0.00	99.93	99.93	99.93	0
1713907740	99.93	-4.03	-3.87	99.78	99.93	99.78	176
1713820800	103.955	0	0.00	103.955	103.955	103.955	0
1713561600	103.955	0	0.00	103.955	103.955	103.955	0
1713475200	103.955	0	0.00	103.955	103.955	103.955	0
1713388800	103.955	0	0.00	103.955	103.955	103.955	0
1713302400	103.955	0	0.00	103.955	103.955	103.955	0
1713216000	103.955	-1.5	-1.42	103.59	103.955	103.59	404
1712928600	105.45	0	0.00	105.45	105.45	105.45	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Heidelberg Materials AG (PK) (HLBZF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Heidelberg Materials AG (PK) (HLBZF) Historical

Heidelberg Materials AG (PK) (HLBZF)

Professional-Grade Tools, for Individual Investors.

Your Recent History