Heidelberg Materials AG (HDLMY)
OTCMKTS
· Delayed Price · Currency is USD
39.69
+0.06 (0.15%)
Apr 30, 2025, 4:00 PM EDT
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 38.62 | 39.81 | 38.62 | 39.69 | 39.69 | 0.16% | 53,743 |
| Apr 29, 2025 | 39.36 | 39.86 | 39.36 | 39.63 | 39.63 | -0.69% | 54,475 |
| Apr 28, 2025 | 39.73 | 39.90 | 39.45 | 39.90 | 39.90 | 1.17% | 51,445 |
| Apr 25, 2025 | 38.89 | 39.50 | 38.17 | 39.44 | 39.44 | 3.76% | 41,059 |
| Apr 24, 2025 | 36.99 | 38.10 | 36.99 | 38.01 | 38.01 | 1.88% | 43,816 |
| Apr 23, 2025 | 37.63 | 37.69 | 37.11 | 37.31 | 37.31 | -0.19% | 53,457 |
| Apr 22, 2025 | 36.29 | 37.44 | 36.29 | 37.38 | 37.38 | 3.80% | 114,161 |
| Apr 21, 2025 | 36.70 | 36.70 | 35.65 | 36.01 | 36.01 | -2.01% | 53,674 |
| Apr 17, 2025 | 37.30 | 37.30 | 36.01 | 36.75 | 36.75 | -1.02% | 109,019 |
| Apr 16, 2025 | 37.53 | 38.06 | 36.61 | 37.13 | 37.13 | -1.07% | 120,402 |
| Apr 15, 2025 | 37.59 | 38.00 | 37.21 | 37.53 | 37.53 | 4.08% | 89,334 |
| Apr 14, 2025 | 35.58 | 36.40 | 35.58 | 36.06 | 36.06 | 0.73% | 105,677 |
| Apr 11, 2025 | 34.84 | 35.97 | 34.32 | 35.80 | 35.80 | 3.02% | 92,738 |
| Apr 10, 2025 | 34.13 | 35.10 | 33.94 | 34.75 | 34.75 | -5.31% | 94,753 |
| Apr 9, 2025 | 33.09 | 36.70 | 32.32 | 36.70 | 36.70 | 13.90% | 196,486 |
| Apr 8, 2025 | 33.57 | 34.04 | 31.65 | 32.22 | 32.22 | 1.32% | 227,783 |
| Apr 7, 2025 | 30.58 | 32.83 | 30.58 | 31.80 | 31.80 | -2.12% | 229,524 |
| Apr 4, 2025 | 33.23 | 33.74 | 32.32 | 32.49 | 32.49 | -8.45% | 111,445 |
| Apr 3, 2025 | 35.77 | 35.92 | 35.23 | 35.49 | 35.49 | -1.28% | 455,132 |
| Apr 2, 2025 | 34.96 | 36.15 | 34.96 | 35.95 | 35.95 | 2.98% | 952,601 |
| Apr 1, 2025 | 35.07 | 35.07 | 34.50 | 34.91 | 34.91 | 0.93% | 949,226 |
| Mar 31, 2025 | 34.26 | 34.85 | 33.79 | 34.59 | 34.59 | -1.59% | 400,206 |
| Mar 28, 2025 | 35.91 | 35.91 | 35.06 | 35.15 | 35.15 | -2.50% | 861,380 |
| Mar 27, 2025 | 35.99 | 36.31 | 35.70 | 36.05 | 36.05 | -4.60% | 624,441 |
| Mar 26, 2025 | 38.50 | 38.71 | 37.66 | 37.79 | 37.79 | -3.55% | 178,444 |
| Mar 25, 2025 | 39.06 | 39.25 | 38.60 | 39.18 | 39.18 | 2.32% | 172,758 |
| Mar 24, 2025 | 38.51 | 38.52 | 38.23 | 38.29 | 38.29 | 0.76% | 46,462 |
| Mar 21, 2025 | 38.02 | 38.52 | 37.80 | 38.00 | 38.00 | -1.08% | 102,078 |
| Mar 20, 2025 | 38.19 | 38.60 | 37.53 | 38.41 | 38.41 | -2.21% | 108,068 |
| Mar 19, 2025 | 38.50 | 39.58 | 38.50 | 39.28 | 39.28 | 3.64% | 192,750 |
| Mar 18, 2025 | 37.98 | 38.29 | 37.67 | 37.90 | 37.90 | -2.07% | 164,455 |
| Mar 17, 2025 | 38.43 | 38.80 | 37.93 | 38.70 | 38.70 | 2.44% | 380,302 |
| Mar 14, 2025 | 37.89 | 38.30 | 37.39 | 37.78 | 37.78 | 4.47% | 115,707 |
| Mar 13, 2025 | 35.84 | 36.21 | 35.43 | 36.16 | 36.16 | 1.83% | 327,537 |
| Mar 12, 2025 | 36.40 | 36.40 | 35.40 | 35.51 | 35.51 | 2.35% | 74,032 |
| Mar 11, 2025 | 34.69 | 35.08 | 34.17 | 34.69 | 34.69 | 0.10% | 176,303 |
| Mar 10, 2025 | 34.55 | 35.37 | 33.79 | 34.66 | 34.66 | -5.46% | 189,415 |
| Mar 7, 2025 | 36.47 | 36.72 | 35.59 | 36.66 | 36.66 | 2.83% | 226,752 |
| Mar 6, 2025 | 36.43 | 37.47 | 35.30 | 35.65 | 35.65 | -1.27% | 233,005 |
| Mar 5, 2025 | 35.07 | 36.23 | 34.92 | 36.11 | 36.11 | 15.48% | 100,182 |
| Mar 4, 2025 | 30.44 | 31.46 | 29.80 | 31.27 | 31.27 | 1.07% | 57,502 |
| Mar 3, 2025 | 30.95 | 31.75 | 30.83 | 30.94 | 30.94 | 3.83% | 59,219 |
| Feb 28, 2025 | 29.97 | 30.26 | 29.67 | 29.80 | 29.80 | 0.85% | 58,929 |
| Feb 27, 2025 | 29.39 | 29.87 | 29.39 | 29.55 | 29.55 | -3.56% | 20,865 |
| Feb 26, 2025 | 30.42 | 30.94 | 30.42 | 30.64 | 30.64 | 2.07% | 67,009 |
| Feb 25, 2025 | 29.26 | 30.11 | 29.26 | 30.02 | 30.02 | 5.98% | 122,658 |
| Feb 24, 2025 | 28.27 | 28.65 | 28.27 | 28.33 | 28.33 | -1.41% | 47,601 |
| Feb 21, 2025 | 28.91 | 29.25 | 28.62 | 28.73 | 28.73 | -0.52% | 154,543 |
| Feb 20, 2025 | 29.20 | 29.20 | 28.61 | 28.88 | 28.88 | -1.40% | 50,745 |
| Feb 19, 2025 | 29.16 | 29.68 | 29.06 | 29.29 | 29.29 | -5.58% | 76,065 |