HEI.DE - Heidelberg Materials AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202370,3271,0670,1070,8870,88310.294
06 giu 202369,7670,1869,4470,1870,18265.396
05 giu 202370,1270,5869,3669,8069,80247.247
02 giu 202368,3669,9668,3669,8869,88346.947
01 giu 2023------
31 mag 202367,7667,8266,6666,8866,88746.060
30 mag 202368,5469,1267,9468,1868,18331.421
29 mag 202368,8268,9468,2268,5068,50114.250
26 mag 202368,5868,6667,8668,2868,28282.222
25 mag 202368,3068,4267,3868,1468,14394.035
24 mag 202369,1069,1267,3068,3068,30415.343
23 mag 2023------
22 mag 202370,1670,7069,7470,6270,62419.095
19 mag 202369,8470,6669,3470,1470,14619.321
18 mag 202369,7469,9869,2469,6269,62276.093
17 mag 202368,9469,7268,7668,8268,82349.056
16 mag 202368,6669,3468,2869,2669,26411.572
15 mag 202368,1868,9267,9268,7668,76493.946
12 mag 202367,3068,0667,0867,7667,76711.449
12 mag 20232.6 Dividendo
11 mag 202370,0070,1269,2469,4466,84499.857
10 mag 202370,1070,8068,1269,5266,92641.155
09 mag 202370,3070,3069,3470,0067,38512.830
08 mag 202369,9670,2669,4270,2467,61267.554
05 mag 202369,1270,6668,6269,9267,30609.290
04 mag 202368,2669,1267,4868,8866,30383.625
03 mag 202368,4468,9467,9668,5465,97218.720
02 mag 202368,5068,6867,6267,9465,40329.066
28 apr 202368,4868,9666,8068,5665,99485.971
27 apr 202368,5868,5867,7268,0065,45458.775
26 apr 202369,2069,4467,8068,5665,99580.570
25 apr 202369,6269,6268,5869,3066,71314.137
24 apr 202369,7870,1869,4669,7667,15393.655
21 apr 202370,2070,4268,7669,9267,30416.812
20 apr 202370,5270,6269,8670,0867,46448.566
19 apr 202370,7270,9070,2670,6468,00325.385
18 apr 202370,3670,9670,2470,7068,05513.310
17 apr 202369,3670,4069,2870,1867,55432.940
14 apr 202369,5069,7068,4669,4266,82544.763
13 apr 202367,4068,0067,0867,9465,40304.683
12 apr 202366,8067,7466,7667,2264,70406.424
11 apr 2023------
06 apr 202365,3465,4464,6064,8662,43448.139
05 apr 202367,1267,1465,0865,1062,66796.093
04 apr 202367,0068,5466,8667,4664,93572.630
03 apr 202367,2867,3466,4666,9464,43491.164
31 mar 202366,8267,5866,7067,2664,74661.477
30 mar 202365,9066,8665,6666,6064,11373.289
29 mar 202365,6065,8265,1465,7263,26489.016
28 mar 202364,0265,4464,0265,0662,62607.248
27 mar 202365,3065,3063,0463,7661,37723.381
24 mar 202363,6663,7061,0661,8059,49509.925
23 mar 202363,9064,6063,0064,0861,68517.799
22 mar 202363,4664,7863,4064,1861,78473.037
21 mar 202362,0063,8461,8263,6661,28679.513
20 mar 202359,8861,6658,4861,3859,08428.270
17 mar 202361,1862,0259,3259,9057,66937.811
16 mar 202361,3061,3859,3861,2258,93590.369
15 mar 202362,9062,9659,9660,1257,87650.226
14 mar 202362,0263,2061,7262,9460,58612.454
13 mar 202363,7063,7860,8061,3659,06707.412
10 mar 202363,7464,5463,1863,9061,51525.497
09 mar 202365,3465,7865,1265,2662,82312.080
08 mar 202365,4065,6865,1265,5663,11393.836
07 mar 202365,7266,1265,3865,6463,18314.048
06 mar 202366,0866,1065,6865,7863,32365.792
03 mar 202366,4466,6465,8466,0063,53323.666
02 mar 202365,1466,2065,0266,1863,70350.385
01 mar 202365,6266,3465,2265,6863,22544.645
28 feb 202365,0465,7464,7465,1262,68807.191
27 feb 202364,1265,7664,1265,3862,93442.537
24 feb 202365,1866,2663,8664,1061,70960.055
23 feb 202363,9265,9463,4865,0062,57528.497
22 feb 202363,5264,4463,0064,4462,03428.920
21 feb 202364,4264,5263,3664,1461,74343.196
20 feb 202364,7065,0864,3264,4061,99271.706
17 feb 202363,6464,5463,3264,4262,01552.871
16 feb 202364,3064,6063,3463,7861,39443.631
15 feb 202362,9064,1062,6664,0661,66293.599
14 feb 202363,0863,5862,5462,8660,51189.183
13 feb 202362,8463,0862,5462,8060,45244.629
10 feb 202363,1463,4462,4062,7660,41384.939
09 feb 202362,3863,9461,9663,4061,03579.429
08 feb 202363,3663,6861,8861,8859,56659.696
07 feb 202363,3263,4662,7862,9460,58429.388
06 feb 202363,2063,8662,6862,9660,60382.434
03 feb 202364,1264,4663,4063,8061,41524.331
02 feb 202363,7264,8863,4264,4262,01629.105
01 feb 202363,0063,9662,8063,2860,91714.319
31 gen 202362,8262,8862,2662,8060,45497.812
30 gen 202361,9863,0661,6662,7060,35766.394
27 gen 202360,1060,1060,1060,1057,85-
26 gen 202359,3860,2058,8260,1057,85584.335
25 gen 202358,3459,3658,2859,0056,79404.521
24 gen 202359,0859,0857,6058,2056,02426.404
23 gen 202358,9059,4258,1658,5456,35382.505
20 gen 202358,9459,1858,2258,6056,41472.271
19 gen 202358,0058,9857,9858,5056,31404.032
18 gen 202359,5459,5658,7259,4857,25416.953
17 gen 202359,8060,4859,3059,6257,39470.954
*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...