Heidelberg Materials AG (SWX:HEID)
Switzerland · Delayed Price · Currency is CHF 153.45
0.00 (0.00%)
Jun 2, 2026, 7:56 AM CET
SWX:HEID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - | - |
| Jun 2, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - | - |
| Jun 1, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | 7.01% | - |
| May 29, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - | 8,015 |
| May 28, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - | 15 |
| May 27, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - | - |
| May 26, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - | 2,147 |
| May 22, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - | - |
| May 21, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - | - |
| May 20, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 1.30% | - |
| May 19, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -3.76% | 3 |
| May 18, 2026 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | -6.94% | 53 |
| May 15, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 1.96% | - |
| May 13, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | 25 |
| May 12, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| May 11, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| May 8, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| May 7, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| May 6, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | 475 |
| May 5, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| May 4, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| Apr 30, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| Apr 29, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| Apr 28, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| Apr 27, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| Apr 24, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| Apr 23, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | 1,600 |
| Apr 22, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| Apr 21, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | - | - |
| Apr 20, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 168.05 | 0.26% | 1,000 |
| Apr 17, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 167.61 | - | - |
| Apr 16, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 167.61 | - | - |
| Apr 15, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 167.61 | - | - |
| Apr 14, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 167.61 | - | 500 |
| Apr 13, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 167.61 | - | - |
| Apr 10, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 167.61 | 2.98% | - |
| Apr 9, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 162.76 | - | - |
| Apr 8, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 162.76 | - | - |
| Apr 7, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 162.76 | - | - |
| Apr 2, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 162.76 | - | 28 |
| Apr 1, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 162.76 | - | 560 |
| Mar 31, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 162.76 | - | - |
| Mar 30, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 162.76 | -1.04% | 2 |
| Mar 27, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 164.47 | 0.60% | 58 |
| Mar 26, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 163.49 | - | - |
| Mar 25, 2026 | 168.15 | 168.15 | 166.55 | 166.70 | 163.49 | 4.09% | 114 |
| Mar 24, 2026 | 160.15 | 160.15 | 160.15 | 160.15 | 157.07 | 4.64% | - |
| Mar 23, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 150.10 | - | - |
| Mar 20, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 150.10 | - | - |
| Mar 19, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 150.10 | - | - |