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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202540.2240.2339.6740.0040.00-2.13%814,152
May 21, 202541.6541.7140.8740.8740.87-2.69%64,303
May 20, 202542.5342.7041.8242.0042.00-1.64%38,830
May 19, 202542.0243.0842.0242.7042.70-0.23%49,991
May 16, 202542.8142.8242.1142.8042.07-0.23%35,708
May 15, 202542.9642.9641.9942.9042.170.80%44,212
May 14, 202542.9842.9842.1542.5641.831.99%41,049
May 13, 202540.8041.9140.8041.7341.021.63%42,356
May 12, 202541.8641.8640.4841.0640.36-1.61%56,688
May 9, 202542.9442.9440.8941.7341.02-0.74%44,483
May 8, 202541.7642.2641.1242.0441.324.86%50,011
May 7, 202540.3140.5639.7040.0939.41-2.39%29,758
May 6, 202540.5441.1140.5441.0740.371.08%55,278
May 5, 202540.1840.7840.1840.6339.940.44%68,735
May 2, 202540.5340.8140.3840.4539.762.43%291,531
May 1, 202539.8139.9939.4939.4938.82-0.50%157,989
Apr 30, 202538.6239.8138.6239.6939.010.16%53,743
Apr 29, 202539.3639.8639.3639.6338.95-0.69%54,475
Apr 28, 202539.7339.9039.4539.9039.221.17%51,445
Apr 25, 202538.8939.5038.1739.4438.773.76%41,059
Apr 24, 202536.9938.1036.9938.0137.361.88%43,816
Apr 23, 202537.6337.6937.1137.3136.67-0.19%53,457
Apr 22, 202536.2937.4436.2937.3836.743.80%114,161
Apr 21, 202536.7036.7035.6536.0135.40-2.01%53,674
Apr 17, 202537.3037.3036.0136.7536.12-1.02%109,019
Apr 16, 202537.5338.0636.6137.1336.50-1.07%120,402
Apr 15, 202537.5938.0037.2137.5336.894.08%89,334
Apr 14, 202535.5836.4035.5836.0635.440.73%105,677
Apr 11, 202534.8435.9734.3235.8035.193.02%92,738
Apr 10, 202534.1335.1033.9434.7534.16-5.31%94,753
Apr 9, 202533.0936.7032.3236.7036.0713.90%196,486
Apr 8, 202533.5734.0431.6532.2231.671.32%227,783
Apr 7, 202530.5832.8330.5831.8031.26-2.12%229,524
Apr 4, 202533.2333.7432.3232.4931.94-8.45%111,445
Apr 3, 202535.7735.9235.2335.4934.88-1.28%455,132
Apr 2, 202534.9636.1534.9635.9535.342.98%952,601
Apr 1, 202535.0735.0734.5034.9134.310.93%949,226
Mar 31, 202534.2634.8533.7934.5934.00-1.59%400,206
Mar 28, 202535.9135.9135.0635.1534.55-2.50%861,380
Mar 27, 202535.9936.3135.7036.0535.43-4.60%624,441
Mar 26, 202538.5038.7137.6637.7937.14-3.55%178,444
Mar 25, 202539.0639.2538.6039.1838.512.32%172,758
Mar 24, 202538.5138.5238.2338.2937.640.76%46,462
Mar 21, 202538.0238.5237.8038.0037.35-1.08%102,078
Mar 20, 202538.1938.6037.5338.4137.76-2.21%108,068
Mar 19, 202538.5039.5838.5039.2838.613.64%192,750
Mar 18, 202537.9838.2937.6737.9037.25-2.07%164,455
Mar 17, 202538.4338.8037.9338.7038.042.44%380,302
Mar 14, 202537.8938.3037.3937.7837.134.47%115,707
Mar 13, 202535.8436.2135.4336.1635.541.83%327,537