Italia markets open in 4 hours 3 minutes

Heidelberg Materials AG (HEI.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
102,05+0,10 (+0,10%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2024102,00103,45101,65102,05102,05234.386
22 lug 2024100,85102,80100,85101,95101,95183.520
19 lug 2024102,15102,15100,60100,60100,60227.285
18 lug 2024102,25102,95100,75101,45101,45297.362
17 lug 2024101,70102,45100,90101,85101,85273.127
16 lug 2024100,50102,80100,50102,80102,80228.836
15 lug 2024101,95102,00100,85101,15101,15183.215
12 lug 202499,94102,3599,26102,20102,20326.829
11 lug 202498,7099,8497,9499,7699,76271.751
10 lug 202497,8898,5697,1497,9497,94203.507
09 lug 202499,4899,8697,5697,6297,62291.927
08 lug 202498,5099,8898,1699,6899,68318.995
05 lug 202499,10100,0097,8898,4298,42239.718
04 lug 202497,5098,8497,0498,7898,78213.480
03 lug 202495,8297,8295,1497,1697,16420.455
02 lug 202496,1496,3893,7894,9694,96338.391
01 lug 202497,5698,0696,4096,4496,44273.321
28 giu 202497,1297,2496,0696,8296,82409.961
27 giu 202494,5894,5894,5894,5894,58-
26 giu 202495,3095,4093,9294,5894,58296.330
25 giu 202494,8695,2294,0094,5894,58234.756
24 giu 202494,3696,3694,3695,9695,96351.422
21 giu 202495,5495,6292,8894,5094,50918.549
20 giu 202496,4097,6895,6496,0096,00360.807
19 giu 202496,0296,3895,8296,0096,00182.171
18 giu 202496,4896,4896,4896,4896,48-
17 giu 202495,6296,5495,3096,4896,48286.717
14 giu 202497,0897,3695,0695,2695,26345.244
13 giu 202499,0099,2496,6497,0097,00328.668
12 giu 202497,1299,4896,2899,3699,36423.455
11 giu 202495,7496,2294,7895,1495,14331.730
10 giu 202495,0096,3094,6895,6895,68312.563
07 giu 202495,1496,4094,5695,5295,52272.876
06 giu 202495,1495,8494,7695,1295,12249.587
05 giu 202494,7694,9094,0694,8494,84422.025
04 giu 202495,8096,5493,7094,3094,30481.979
03 giu 202496,8698,4495,7695,8895,88345.530
31 mag 202496,8097,6895,4695,7295,721.126.206
30 mag 202496,1497,2495,7496,7296,72416.573
29 mag 202498,2098,2096,2297,0297,02338.566
28 mag 202499,98100,3597,6698,6098,60347.684
27 mag 2024100,20100,5099,5499,8299,82162.940
24 mag 202498,6099,9698,5899,9699,96254.426
23 mag 202497,7099,5697,6499,3499,34411.239
22 mag 202497,7297,9496,9097,3697,36297.666
21 mag 202498,2698,9097,2297,7297,72264.484
20 mag 202498,1898,8897,9298,3098,30156.927
17 mag 202497,0298,5296,6298,0098,00397.143
17 mag 20243 Dividendo
16 mag 2024102,15102,4099,9899,9896,98503.923
15 mag 2024102,25103,15101,65102,6099,52269.474
14 mag 2024102,00102,35100,15102,0598,99314.544
13 mag 2024103,00103,60101,45101,4598,41284.137
10 mag 2024100,50103,30100,35102,9599,86577.405
09 mag 202497,60100,3597,18100,1097,10345.369
08 mag 202498,7499,1097,3097,7494,81319.821
07 mag 202496,8899,1694,9098,3495,39687.460
06 mag 202495,5498,0095,5497,4494,52388.241
03 mag 202495,2095,7693,9495,6092,73261.434
02 mag 202494,1095,2494,1094,6291,78314.815
30 apr 202496,7896,8094,5094,6491,80398.403
29 apr 202495,7696,4095,3696,4093,51303.192
26 apr 202494,0095,4293,5695,2292,36258.963
25 apr 202493,9893,9892,0093,1090,31372.766
24 apr 202493,5494,1692,8293,6490,83299.792
23 apr 202492,8893,7492,3893,7490,93309.282
22 apr 202493,7293,8290,7692,3289,55374.556
19 apr 202493,4094,2692,4693,1490,35471.505
18 apr 202496,0896,1892,9894,5091,66410.282
17 apr 202495,4897,2895,4496,0093,12249.073
16 apr 202496,5496,9695,0895,7092,83398.648
15 apr 202497,0299,2096,9898,3495,39350.138
12 apr 202497,5098,6296,1296,8893,97375.341
11 apr 202496,3096,7695,0896,1493,26429.854
10 apr 202496,7897,5093,6696,6693,76905.786
09 apr 202499,0299,0295,9696,4293,53421.064
08 apr 202498,4099,3097,8699,3096,32277.303
05 apr 202497,3698,3296,3498,3295,37505.473
04 apr 202499,54100,1098,6099,3096,32450.113
03 apr 202499,48100,1098,3299,4696,48287.555
02 apr 2024101,50102,3099,1899,3896,40432.402
28 mar 2024101,20102,45100,90101,9598,89487.156
27 mar 2024101,50102,05100,60101,2098,16356.753
26 mar 202499,96101,9099,96101,4598,41371.017
25 mar 2024100,30101,5099,64100,1597,14543.273
22 mar 202497,7899,3497,0099,1296,15529.293
21 mar 202496,0498,1895,2298,0895,14624.841
20 mar 202493,3494,0492,8493,7890,97377.260
19 mar 202492,2093,6092,0693,6090,79305.070
18 mar 202492,8692,9491,9692,3889,61283.832
15 mar 202492,4493,5092,2093,0490,25893.746
14 mar 202492,7492,7491,7692,5889,80325.763
13 mar 202491,8692,8091,2292,7890,00460.402
12 mar 202489,4491,7489,3291,7488,99436.619
11 mar 202489,3090,0088,2089,2086,52292.573
08 mar 202489,8290,5289,4490,0887,38287.668
07 mar 202487,6089,7687,5689,6686,97364.578
06 mar 202487,9288,2486,4887,7885,15573.777
05 mar 202488,9489,2087,2488,0085,36240.235
04 mar 202489,8290,2888,5489,2686,58281.816
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...