Heidelberg Materials AG (HLBZF)
OTCMKTS
· Delayed Price · Currency is USD
177.01
-1.00 (-0.56%)
Mar 28, 2025, 9:54 AM EST
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |