Heidelberg Materials AG (HLBZF)
OTCMKTS
· Delayed Price · Currency is USD
192.90
+5.85 (3.13%)
Apr 24, 2025, 11:08 AM EDT
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 188.29 | 188.29 | 185.85 | 185.85 | - | 3.60% | 222 |
| Apr 22, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | -1.59% | 6 |
| Apr 21, 2025 | 188.54 | 188.54 | 182.30 | 182.30 | 182.30 | 0.42% | 3 |
| Apr 17, 2025 | 181.59 | 181.59 | 181.54 | 181.54 | 181.54 | -4.71% | 54 |
| Apr 16, 2025 | 185.75 | 190.50 | 180.50 | 190.50 | 190.50 | 1.50% | 20 |
| Apr 15, 2025 | 187.12 | 188.65 | 187.12 | 187.68 | 187.68 | 5.01% | 9,966 |
| Apr 14, 2025 | 179.72 | 181.70 | 178.73 | 178.73 | 178.73 | -0.55% | 238 |
| Apr 11, 2025 | 177.60 | 179.72 | 177.60 | 179.72 | 179.72 | 4.18% | 512 |
| Apr 10, 2025 | 172.51 | 172.51 | 172.51 | 172.51 | 172.51 | -4.08% | 5 |
| Apr 9, 2025 | 164.01 | 180.50 | 164.01 | 179.85 | 179.85 | 12.37% | 12,837 |
| Apr 8, 2025 | 167.82 | 167.82 | 160.05 | 160.05 | 160.05 | -1.20% | 533 |
| Apr 7, 2025 | 153.63 | 165.10 | 151.05 | 162.00 | 162.00 | -0.88% | 1,040 |
| Apr 4, 2025 | 173.74 | 173.74 | 158.35 | 163.44 | 163.44 | -8.08% | 149 |
| Apr 3, 2025 | 178.74 | 178.74 | 176.97 | 177.80 | 177.80 | -0.31% | 64,015 |
| Apr 2, 2025 | 178.28 | 178.36 | 178.26 | 178.36 | 178.36 | 2.88% | 90,426 |
| Apr 1, 2025 | 172.10 | 174.10 | 172.10 | 173.37 | 173.37 | 2.01% | 55 |
| Mar 31, 2025 | 171.80 | 171.80 | 168.50 | 169.96 | 169.96 | -3.98% | 6,900 |
| Mar 28, 2025 | 177.01 | 177.01 | 177.01 | 177.01 | 177.01 | -0.56% | 71,210 |
| Mar 27, 2025 | 179.90 | 181.03 | 178.01 | 178.01 | 178.01 | -7.85% | 58 |
| Mar 26, 2025 | 194.00 | 198.19 | 192.07 | 193.17 | 193.17 | -1.52% | 22 |
| Mar 25, 2025 | 194.00 | 196.16 | 193.64 | 196.16 | 196.16 | 1.57% | 582 |
| Mar 24, 2025 | 190.99 | 193.13 | 190.99 | 193.13 | 193.13 | 1.49% | 34 |
| Mar 21, 2025 | 190.84 | 190.84 | 190.00 | 190.29 | 190.29 | -1.10% | 8,370 |
| Mar 20, 2025 | 195.00 | 195.00 | 192.41 | 192.41 | 192.41 | -1.62% | 12,659 |
| Mar 19, 2025 | 186.60 | 197.40 | 186.60 | 195.58 | 195.58 | 2.13% | 170 |
| Mar 18, 2025 | 190.00 | 193.65 | 189.37 | 191.50 | 191.50 | -0.66% | 14,977 |
| Mar 17, 2025 | 192.00 | 192.78 | 190.10 | 192.78 | 192.78 | 8.27% | 814 |
| Mar 14, 2025 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | - | - |
| Mar 13, 2025 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | - | 7,900 |
| Mar 12, 2025 | 179.70 | 180.58 | 178.06 | 178.06 | 178.06 | 3.22% | 541 |
| Mar 11, 2025 | 175.10 | 175.10 | 171.79 | 172.51 | 172.51 | -0.05% | 524 |
| Mar 10, 2025 | 175.60 | 175.60 | 166.45 | 172.60 | 172.60 | -4.64% | 226 |
| Mar 7, 2025 | 184.04 | 184.04 | 180.00 | 181.00 | 181.00 | 1.16% | 200 |
| Mar 6, 2025 | 192.40 | 192.40 | 178.93 | 178.93 | 178.93 | -2.76% | 3,384 |
| Mar 5, 2025 | 170.60 | 184.00 | 170.60 | 184.00 | 184.00 | 16.77% | 9,359 |
| Mar 4, 2025 | 155.80 | 157.58 | 146.65 | 157.58 | 157.58 | -2.52% | 776 |
| Mar 3, 2025 | 154.13 | 161.65 | 153.25 | 161.65 | 161.65 | 10.72% | 263 |
| Feb 28, 2025 | 147.10 | 150.58 | 146.00 | 146.00 | 146.00 | -0.17% | 334 |
| Feb 27, 2025 | 150.14 | 150.14 | 146.25 | 146.25 | 146.25 | -5.23% | 27 |
| Feb 26, 2025 | 153.93 | 154.32 | 153.35 | 154.32 | 154.32 | 4.37% | 117 |
| Feb 25, 2025 | 147.16 | 150.25 | 147.16 | 147.85 | 147.85 | 4.02% | 48 |
| Feb 24, 2025 | 143.55 | 143.55 | 142.14 | 142.14 | 142.14 | -2.83% | 5 |
| 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 |