Heidelberg Materials AG (HLBZF)

Heidelberg Materials AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	146.28	146.28	146.28	146.28	146.28	-	-
Feb 20, 2025	142.87	146.28	142.87	146.28	146.28	-8.04%	4
Feb 19, 2025	159.07	159.07	159.07	159.07	159.07	-	-
Feb 18, 2025	149.38	159.07	149.38	159.07	159.07	4.59%	255
Feb 14, 2025	153.59	157.64	151.75	152.09	152.09	0.24%	6,673
Feb 13, 2025	151.73	151.73	151.73	151.73	151.73	0.15%	4
Feb 12, 2025	150.24	151.50	150.24	151.50	151.50	0.83%	120
Feb 11, 2025	150.23	154.69	145.81	150.25	150.25	-0.22%	288
Feb 10, 2025	155.10	155.10	150.58	150.58	150.58	2.78%	8
Feb 7, 2025	146.50	146.50	146.50	146.50	146.50	-	-
Feb 6, 2025	147.25	147.25	146.50	146.50	146.50	3.24%	8
Feb 5, 2025	141.08	143.75	141.08	141.90	141.90	2.94%	82
Feb 4, 2025	139.28	142.25	137.85	137.85	137.85	-4.44%	19
Feb 3, 2025	144.25	144.25	144.25	144.25	144.25	-	-
Jan 31, 2025	144.25	144.25	144.25	144.25	144.25	4.34%	170
Jan 30, 2025	138.00	145.75	138.00	138.25	138.25	-0.54%	50
Jan 29, 2025	139.00	139.00	139.00	139.00	139.00	-3.74%	5
Jan 28, 2025	144.40	144.40	140.08	144.40	144.40	-0.07%	35
Jan 27, 2025	143.80	144.50	143.80	144.50	144.50	2.99%	11
Jan 24, 2025	147.35	147.35	140.31	140.31	140.31	0.65%	92
Jan 23, 2025	142.01	143.25	135.55	139.40	139.40	3.03%	36
Jan 22, 2025	142.75	142.75	135.30	135.30	135.30	-2.07%	13
Jan 21, 2025	138.16	138.16	138.16	138.16	138.16	5.42%	180
Jan 17, 2025	128.35	135.75	127.85	131.05	131.05	0.02%	3,912
Jan 16, 2025	131.03	131.03	131.03	131.03	131.03	0.12%	7,404
Jan 15, 2025	130.88	130.88	130.88	130.88	130.88	2.74%	1
Jan 14, 2025	127.39	127.39	127.39	127.39	127.39	1.30%	8
Jan 13, 2025	125.75	125.75	125.75	125.75	125.75	-	-
Jan 10, 2025	125.75	125.75	125.75	125.75	125.75	-0.93%	36
Jan 8, 2025	126.94	126.94	126.94	126.94	126.94	-	-
Jan 7, 2025	126.94	126.94	126.94	126.94	126.94	1.14%	3
Jan 6, 2025	125.50	125.50	125.50	125.50	125.50	-	-
Jan 3, 2025	125.50	125.50	125.50	125.50	125.50	-	-
Jan 2, 2025	125.50	125.50	125.50	125.50	125.50	-	23
Dec 31, 2024	125.50	125.50	125.50	125.50	125.50	0.16%	14
Dec 30, 2024	125.30	125.30	125.30	125.30	125.30	-2.68%	50
Dec 27, 2024	128.75	128.75	128.75	128.75	128.75	-	90
Dec 26, 2024	128.75	128.75	128.75	128.75	128.75	-	-
Dec 24, 2024	128.75	128.75	128.75	128.75	128.75	-	-
Dec 23, 2024	128.75	128.75	128.75	128.75	128.75	-	-
Dec 20, 2024	128.75	128.75	128.75	128.75	128.75	-	-
Dec 19, 2024	128.75	128.75	128.75	128.75	128.75	-	-
Dec 18, 2024	128.75	128.75	128.75	128.75	128.75	-	-
Dec 17, 2024	128.75	128.75	128.75	128.75	128.75	-	-
Dec 16, 2024	128.75	128.75	128.75	128.75	128.75	-	-
Dec 13, 2024	128.75	128.75	128.75	128.75	128.75	-	-
Dec 12, 2024	128.75	128.75	128.75	128.75	128.75	-2.72%	4
Dec 11, 2024	132.35	132.35	132.35	132.35	132.35	-	-
Dec 10, 2024	132.35	132.35	132.35	132.35	132.35	-	-
Dec 9, 2024	132.35	132.35	132.35	132.35	132.35	-	-
Dec 6, 2024	132.35	132.35	132.35	132.35	132.35	1.90%	4
Dec 5, 2024	131.70	131.70	129.88	129.88	129.88	2.38%	98
Dec 4, 2024	129.00	129.00	126.71	126.86	126.86	2.35%	213
Dec 3, 2024	123.95	123.95	123.95	123.95	123.95	-	-
Dec 2, 2024	123.95	123.95	123.95	123.95	123.95	-	-
Nov 29, 2024	123.95	123.95	123.95	123.95	123.95	-	1,798
Nov 27, 2024	123.95	123.95	123.95	123.95	123.95	-	-
Nov 26, 2024	123.95	123.95	123.95	123.95	123.95	-	-
Nov 25, 2024	123.95	123.95	123.95	123.95	123.95	-	-
Nov 22, 2024	124.18	124.18	123.95	123.95	123.95	20.47%	240
Nov 21, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Nov 20, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Nov 19, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Nov 18, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Nov 15, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Nov 14, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Nov 13, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Nov 12, 2024	102.89	102.89	102.89	102.89	102.89	-	125
Nov 11, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Nov 8, 2024	102.89	102.89	102.89	102.89	102.89	-	50
Nov 7, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Nov 6, 2024	102.89	102.89	102.89	102.89	102.89	-	80
Nov 5, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Nov 4, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Nov 1, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Oct 31, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Oct 30, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Oct 29, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Oct 28, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Oct 25, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Oct 24, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Oct 23, 2024	102.89	102.89	102.89	102.89	102.89	-	-
Oct 22, 2024	102.89	102.89	102.89	102.89	102.89	-6.21%	5
Oct 21, 2024	109.70	109.70	109.70	109.70	109.70	-	-
Oct 18, 2024	109.70	109.70	109.70	109.70	109.70	-	-
Oct 17, 2024	103.26	109.70	103.26	109.70	109.70	-1.61%	301
Oct 16, 2024	111.50	111.50	111.50	111.50	111.50	-	-
Oct 15, 2024	111.50	111.50	111.50	111.50	111.50	-	-
Oct 14, 2024	111.50	111.50	111.50	111.50	111.50	-	-
Oct 11, 2024	111.50	111.50	111.50	111.50	111.50	-	-
Oct 10, 2024	111.50	111.50	111.50	111.50	111.50	-	-
Oct 9, 2024	111.50	111.50	111.50	111.50	111.50	-	-
Oct 8, 2024	111.50	111.50	111.50	111.50	111.50	-	587
Oct 7, 2024	111.50	111.50	111.50	111.50	111.50	-	751
Oct 4, 2024	111.50	111.50	111.50	111.50	111.50	-	-
Oct 3, 2024	111.50	111.50	111.50	111.50	111.50	-	15
Oct 2, 2024	111.50	111.50	111.50	111.50	111.50	-	370
Oct 1, 2024	111.50	111.50	111.50	111.50	111.50	-	-
Sep 30, 2024	111.50	111.50	111.50	111.50	111.50	-	-
Sep 27, 2024	111.50	111.50	111.50	111.50	111.50	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.