Skip to main content
logo
Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
215.20
-1.99 (-0.91%)
At close: Jun 18, 2026

HLBZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026203.35222.05203.35215.20215.20-0.91%585
Jun 17, 2026212.77224.11212.77217.19217.191.97%801
Jun 16, 2026209.67221.69209.59213.00213.00-2.27%364
Jun 15, 2026222.63222.63214.76217.94217.943.11%1,663
Jun 12, 2026207.70217.99205.25211.37211.373.11%5,365
Jun 11, 2026196.80207.79196.80205.00205.00-0.53%2,709
Jun 10, 2026198.78208.97198.78206.09206.093.88%875
Jun 9, 2026206.04209.99198.40198.40198.40-1.31%4,028
Jun 8, 2026213.55213.55201.00201.03201.030.02%2,893
Jun 5, 2026213.40213.40201.00201.00201.00-3.19%1,212
Jun 4, 2026211.26218.02204.81207.62207.622.66%1,585
Jun 3, 2026204.03215.11202.23202.23202.23-9.62%191
Jun 2, 2026203.35223.76203.35223.76223.760.37%394
Jun 1, 2026220.05226.33207.32222.93222.933.15%1,142
May 29, 2026225.55227.75213.75216.11216.111.92%344
May 28, 2026211.64228.55208.65212.03212.03-0.69%777
May 27, 2026217.00229.05213.25213.50213.503.36%244
May 26, 2026215.00215.00206.57206.57206.57-2.00%1,518
May 22, 2026209.41211.18198.93210.79210.796.30%2,156
May 21, 2026198.30207.71197.81198.29198.290.74%481
May 20, 2026196.22208.15194.00196.83196.83-3.20%653
May 19, 2026193.16205.26193.16203.34203.34-1.20%421
May 18, 2026197.00205.98194.30205.80205.805.89%1,944
May 15, 2026196.19205.73194.32194.35194.35-6.27%1,862
May 14, 2026217.93219.25207.12207.34207.340.97%1,509
May 13, 2026210.99224.85205.75209.57205.35-2.61%495
May 12, 2026211.50229.20211.50215.18210.850.48%346
May 11, 2026223.94223.94214.02214.16209.85-4.77%1,391
May 8, 2026225.74227.69214.14224.88220.352.69%712
May 7, 2026225.45229.98217.90218.99214.59-5.43%912
May 6, 2026221.08231.56217.90231.56226.903.69%7,030
May 5, 2026214.55225.20214.07223.32218.833.70%1,352
May 4, 2026216.45227.56215.35215.35211.02-4.32%1,883
May 1, 2026220.48226.00220.16225.07220.543.01%994
Apr 30, 2026214.26225.90214.26218.50214.101.38%664
Apr 29, 2026218.59227.18212.65215.52211.18-0.61%469
Apr 28, 2026214.71224.62214.41216.83212.47-2.65%436
Apr 27, 2026220.17230.22215.24222.73218.25-0.67%1,299
Apr 24, 2026221.69227.41211.54224.23219.725.16%604
Apr 23, 2026227.26229.20209.73213.22208.93-0.67%1,570
Apr 22, 2026217.90228.39214.65214.65210.33-2.36%297
Apr 21, 2026217.70230.32217.70219.84215.41-1.72%454
Apr 20, 2026233.71233.71223.69223.69219.19-2.16%1,364
Apr 17, 2026231.32239.29228.56228.62224.02-1.70%519
Apr 16, 2026222.52232.58222.19232.58227.901.01%485
Apr 15, 2026220.80232.97216.10230.25225.624.76%1,501
Apr 14, 2026231.37231.90215.80219.79215.37-2.93%518
Apr 13, 2026225.48226.42213.30226.42221.873.90%3,841
Apr 10, 2026219.13229.80215.25217.93213.553.13%5,801
Apr 9, 2026210.98227.30210.71211.32207.07-0.98%1,155