Heidelberg Materials AG (SWX:HEID)
Switzerland · Delayed Price · Currency is CHF 153.70
+1.10 (0.72%)
Aug 17, 2026, 7:50 AM CET
SWX:HEID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - | - |
| Aug 20, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - | - |
| Aug 19, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - | - |
| Aug 18, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | -2.05% | - |
| Aug 17, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - | - |
| Aug 14, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - | - |
| Aug 13, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 0.72% | 5,010 |
| Aug 12, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 1.77% | 1 |
| Aug 11, 2026 | 150.05 | 150.05 | 149.95 | 149.95 | 149.95 | -1.41% | 9 |
| Aug 10, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - | - |
| Aug 7, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - | - |
| Aug 6, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -1.52% | 200 |
| Aug 5, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | - | - |
| Aug 4, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | - | - |
| Aug 3, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -1.62% | - |
| Jul 31, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jul 30, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.16% | - |
| Jul 29, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 28, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 27, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 24, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 23, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 22, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 21, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 20, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 17, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 16, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 15, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 0.03% | - |
| Jul 14, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - | - |
| Jul 13, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - | - |
| Jul 10, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - | - |
| Jul 9, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -2.63% | 350 |
| Jul 8, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - | - |
| Jul 7, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - | 115 |
| Jul 6, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -1.31% | 71 |
| Jul 3, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - | - |
| Jul 2, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -4.41% | - |
| Jul 1, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - | - |
| Jun 30, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - | - |
| Jun 29, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - | 2,500 |
| Jun 26, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - | - |
| Jun 25, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - | - |
| 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 |