Heidelberg Materials AG (SWX:HEID)
Switzerland · Delayed Price · Currency is CHF 153.45
0.00 (0.00%)
Jun 19, 2026, 8:03 AM CET
SWX:HEID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - | - |
| Jun 23, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - | - |
| Jun 22, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - | - |
| Jun 19, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - | - |
| Jun 18, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - | - |
| Jun 17, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 1.88% | 150 |
| Jun 16, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Jun 15, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2.97% | 730 |
| Jun 12, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - | 25 |
| Jun 11, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - | - |
| Jun 10, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | -1.92% | - |
| Jun 9, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - | - |
| Jun 8, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - | 535 |
| Jun 5, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - | - |
| Jun 4, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - | - |
| 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 | - | - |