Heidelberg Materials AG (HDLMY)
OTCMKTS
· Delayed Price · Currency is USD
40.89
-1.11 (-2.64%)
May 21, 2025, 4:00 PM EDT
Heidelberg Materials AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 22, 2025 | 40.22 | 40.23 | 39.67 | 40.00 | 40.00 | -2.13% | 814,152 |
May 21, 2025 | 41.65 | 41.71 | 40.87 | 40.87 | 40.87 | -2.69% | 64,303 |
May 20, 2025 | 42.53 | 42.70 | 41.82 | 42.00 | 42.00 | -1.64% | 38,830 |
May 19, 2025 | 42.02 | 43.08 | 42.02 | 42.70 | 42.70 | -0.23% | 49,991 |
May 16, 2025 | 42.81 | 42.82 | 42.11 | 42.80 | 42.07 | -0.23% | 35,708 |
May 15, 2025 | 42.96 | 42.96 | 41.99 | 42.90 | 42.17 | 0.80% | 44,212 |
May 14, 2025 | 42.98 | 42.98 | 42.15 | 42.56 | 41.83 | 1.99% | 41,049 |
May 13, 2025 | 40.80 | 41.91 | 40.80 | 41.73 | 41.02 | 1.63% | 42,356 |
May 12, 2025 | 41.86 | 41.86 | 40.48 | 41.06 | 40.36 | -1.61% | 56,688 |
May 9, 2025 | 42.94 | 42.94 | 40.89 | 41.73 | 41.02 | -0.74% | 44,483 |
May 8, 2025 | 41.76 | 42.26 | 41.12 | 42.04 | 41.32 | 4.86% | 50,011 |
May 7, 2025 | 40.31 | 40.56 | 39.70 | 40.09 | 39.41 | -2.39% | 29,758 |
May 6, 2025 | 40.54 | 41.11 | 40.54 | 41.07 | 40.37 | 1.08% | 55,278 |
May 5, 2025 | 40.18 | 40.78 | 40.18 | 40.63 | 39.94 | 0.44% | 68,735 |
May 2, 2025 | 40.53 | 40.81 | 40.38 | 40.45 | 39.76 | 2.43% | 291,531 |
May 1, 2025 | 39.81 | 39.99 | 39.49 | 39.49 | 38.82 | -0.50% | 157,989 |
Apr 30, 2025 | 38.62 | 39.81 | 38.62 | 39.69 | 39.01 | 0.16% | 53,743 |
Apr 29, 2025 | 39.36 | 39.86 | 39.36 | 39.63 | 38.95 | -0.69% | 54,475 |
Apr 28, 2025 | 39.73 | 39.90 | 39.45 | 39.90 | 39.22 | 1.17% | 51,445 |
Apr 25, 2025 | 38.89 | 39.50 | 38.17 | 39.44 | 38.77 | 3.76% | 41,059 |
Apr 24, 2025 | 36.99 | 38.10 | 36.99 | 38.01 | 37.36 | 1.88% | 43,816 |
Apr 23, 2025 | 37.63 | 37.69 | 37.11 | 37.31 | 36.67 | -0.19% | 53,457 |
Apr 22, 2025 | 36.29 | 37.44 | 36.29 | 37.38 | 36.74 | 3.80% | 114,161 |
Apr 21, 2025 | 36.70 | 36.70 | 35.65 | 36.01 | 35.40 | -2.01% | 53,674 |
Apr 17, 2025 | 37.30 | 37.30 | 36.01 | 36.75 | 36.12 | -1.02% | 109,019 |
Apr 16, 2025 | 37.53 | 38.06 | 36.61 | 37.13 | 36.50 | -1.07% | 120,402 |
Apr 15, 2025 | 37.59 | 38.00 | 37.21 | 37.53 | 36.89 | 4.08% | 89,334 |
Apr 14, 2025 | 35.58 | 36.40 | 35.58 | 36.06 | 35.44 | 0.73% | 105,677 |
Apr 11, 2025 | 34.84 | 35.97 | 34.32 | 35.80 | 35.19 | 3.02% | 92,738 |
Apr 10, 2025 | 34.13 | 35.10 | 33.94 | 34.75 | 34.16 | -5.31% | 94,753 |
Apr 9, 2025 | 33.09 | 36.70 | 32.32 | 36.70 | 36.07 | 13.90% | 196,486 |
Apr 8, 2025 | 33.57 | 34.04 | 31.65 | 32.22 | 31.67 | 1.32% | 227,783 |
Apr 7, 2025 | 30.58 | 32.83 | 30.58 | 31.80 | 31.26 | -2.12% | 229,524 |
Apr 4, 2025 | 33.23 | 33.74 | 32.32 | 32.49 | 31.94 | -8.45% | 111,445 |
Apr 3, 2025 | 35.77 | 35.92 | 35.23 | 35.49 | 34.88 | -1.28% | 455,132 |
Apr 2, 2025 | 34.96 | 36.15 | 34.96 | 35.95 | 35.34 | 2.98% | 952,601 |
Apr 1, 2025 | 35.07 | 35.07 | 34.50 | 34.91 | 34.31 | 0.93% | 949,226 |
Mar 31, 2025 | 34.26 | 34.85 | 33.79 | 34.59 | 34.00 | -1.59% | 400,206 |
Mar 28, 2025 | 35.91 | 35.91 | 35.06 | 35.15 | 34.55 | -2.50% | 861,380 |
Mar 27, 2025 | 35.99 | 36.31 | 35.70 | 36.05 | 35.43 | -4.60% | 624,441 |
Mar 26, 2025 | 38.50 | 38.71 | 37.66 | 37.79 | 37.14 | -3.55% | 178,444 |
Mar 25, 2025 | 39.06 | 39.25 | 38.60 | 39.18 | 38.51 | 2.32% | 172,758 |
Mar 24, 2025 | 38.51 | 38.52 | 38.23 | 38.29 | 37.64 | 0.76% | 46,462 |
Mar 21, 2025 | 38.02 | 38.52 | 37.80 | 38.00 | 37.35 | -1.08% | 102,078 |
Mar 20, 2025 | 38.19 | 38.60 | 37.53 | 38.41 | 37.76 | -2.21% | 108,068 |
Mar 19, 2025 | 38.50 | 39.58 | 38.50 | 39.28 | 38.61 | 3.64% | 192,750 |
Mar 18, 2025 | 37.98 | 38.29 | 37.67 | 37.90 | 37.25 | -2.07% | 164,455 |
Mar 17, 2025 | 38.43 | 38.80 | 37.93 | 38.70 | 38.04 | 2.44% | 380,302 |
Mar 14, 2025 | 37.89 | 38.30 | 37.39 | 37.78 | 37.13 | 4.47% | 115,707 |
Mar 13, 2025 | 35.84 | 36.21 | 35.43 | 36.16 | 35.54 | 1.83% | 327,537 |