Heidelberg Materials AG (PK) (HLBZF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.37 | 6.38785011066 | 131.03 | 143.25 | 127.85 | 2877 | 131.1544937 | CS |
| 4 | 14.1 | 11.2529928172 | 125.3 | 143.25 | 125.3 | 1162 | 131.10204208 | CS |
| 12 | 15.22 | 12.2564019971 | 124.18 | 143.25 | 123.95 | 812 | 130.8767331 | CS |
| 26 | 32.52 | 30.4266467066 | 106.88 | 143.25 | 93.27 | 595 | 125.3177821 | CS |
| 52 | 49.8 | 55.5803571429 | 89.6 | 143.25 | 87.5 | 407 | 114.2267201 | CS |
| 156 | 72.38 | 107.997612653 | 67.02 | 143.25 | 38.472 | 611 | 67.36700112 | CS |
| 260 | 67.7341 | 94.5137087513 | 71.6659 | 143.25 | 32.7 | 826 | 66.17269703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 135.3 | -2.86 | -2.07 | 142.75 | 142.75 | 135.3 | 13 |
| 1737498540 | 138.16 | 7.11 | 5.42 | 138.16 | 138.16 | 138.16 | 180 |
| 1737152880 | 131.054 | 0.02 | 0.02 | 128.35 | 135.75 | 127.85 | 3912 |
| 1737066420 | 131.03 | 0.16 | 0.12 | 131.03 | 131.03 | 131.03 | 7404 |
| 1736979720 | 130.875 | 3.49 | 2.74 | 130.875 | 130.875 | 130.875 | 1 |
| 1736893380 | 127.385 | 1.64 | 1.30 | 127.385 | 127.385 | 127.385 | 8 |
| 1736806920 | 125.75 | 0 | 0.00 | 125.75 | 125.75 | 125.75 | 0 |
| 1736547720 | 125.75 | -1.19 | -0.93 | 125.75 | 125.75 | 125.75 | 36 |
| 1736375340 | 126.936 | 0 | 0.00 | 126.936 | 126.936 | 126.936 | 0 |
| 1736288940 | 126.936 | 1.44 | 1.14 | 126.936 | 126.936 | 126.936 | 3 |
| 1736202360 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1735943160 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1735856760 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1735683960 | 125.5 | 0.2 | 0.16 | 125.5 | 125.5 | 125.5 | 14 |
| 1735597740 | 125.3 | -3.45 | -2.68 | 125.3 | 125.3 | 125.3 | 50 |
| 1735338480 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1735252080 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1735079280 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734992880 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734733680 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734647280 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734560880 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734474480 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734388080 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734128880 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734042480 | 128.75 | -3.6 | -2.72 | 128.75 | 128.75 | 128.75 | 4 |
| 1733955600 | 132.345 | 0 | 0.00 | 132.345 | 132.345 | 132.345 | 0 |
| 1733869200 | 132.345 | 0 | 0.00 | 132.345 | 132.345 | 132.345 | 0 |
| 1733782800 | 132.345 | 0 | 0.00 | 132.345 | 132.345 | 132.345 | 0 |
| 1733523600 | 132.345 | 2.47 | 1.90 | 132.345 | 132.345 | 132.345 | 4 |
| 1733437500 | 129.87629 | 3.01 | 2.38 | 131.69999 | 131.69999 | 129.87629 | 98 |
| 1733350980 | 126.8616 | 2.91 | 2.35 | 129 | 129 | 126.7093 | 213 |
| 1733264400 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1733178000 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1732918800 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1732746000 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1732659600 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1732573200 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1732314000 | 123.95 | 21.06 | 20.47 | 124.18 | 124.18 | 123.95 | 240 |
| 1732224300 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1732137900 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1732051500 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731965100 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731705900 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731619500 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731533100 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731446700 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731360300 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731101100 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731014700 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730928300 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730841900 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730755500 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730496300 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730409900 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730323500 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730237100 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730150700 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1729891500 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1729805100 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1729718700 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
