Italia markets open in 8 hours 34 minutes

Heidelberg Materials AG (HEI.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
72,42-1,10 (-1,50%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
03 ott 2022 - 03 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 ott 202373,3674,0272,1072,4272,42443.403
29 set 202374,6875,2873,5073,5273,52452.951
28 set 202373,0274,5072,7074,5074,50425.068
27 set 202371,9472,8671,5872,4872,48377.604
26 set 202372,3072,8871,8472,2672,26469.828
25 set 202371,2872,7071,2872,3872,38359.972
22 set 202371,7872,2471,4071,5871,58420.222
21 set 202371,9872,6871,9472,2672,26335.532
20 set 202372,9673,2872,3272,6672,66366.432
19 set 202371,2672,9471,0072,5872,58634.744
18 set 202372,9272,9671,0671,3071,30424.812
15 set 202373,4474,1873,1073,1673,16868.877
14 set 202372,2072,9071,7872,5272,52569.323
13 set 202372,0873,2671,8672,0672,06469.967
12 set 202372,6672,8871,9072,4072,40460.724
11 set 202372,5273,2872,3472,5472,54343.007
08 set 202373,2673,4270,6272,0072,00480.118
07 set 202372,3273,5072,2673,0673,06358.386
06 set 202371,1072,8470,8072,5472,54385.561
05 set 202373,3073,3071,6671,6671,66518.721
04 set 202374,0074,2873,4273,5873,58300.682
01 set 202374,8075,0473,7273,7273,72299.652
31 ago 202374,8475,1274,2274,2874,28653.768
30 ago 202375,3275,4074,1674,5874,58270.003
29 ago 202374,6675,4674,1875,2075,20320.584
28 ago 202373,9874,8073,8874,3874,38245.780
25 ago 202373,5074,0873,3473,4673,46468.756
24 ago 202374,8274,9873,6873,7073,70610.600
23 ago 202376,5876,5873,9074,3074,30623.885
22 ago 202376,0077,0676,0076,3476,34452.146
21 ago 202376,1276,8275,4875,5875,58359.929
18 ago 202376,3676,9075,6676,3276,32484.373
17 ago 202377,2077,7876,6476,8276,82346.878
16 ago 202376,5877,7676,5477,4077,40353.581
15 ago 202376,0476,7075,7476,6476,64320.836
14 ago 202375,2476,2074,8076,1276,12222.324
11 ago 202375,9476,0275,2875,5075,50343.838
10 ago 202376,7277,0675,7875,9875,98369.114
09 ago 202377,2077,5076,0276,2076,20290.789
08 ago 202376,2476,7075,3476,4876,48372.905
07 ago 2023------
04 ago 202375,9876,6675,4476,4076,40451.889
03 ago 202374,6075,8273,5675,8275,82510.218
02 ago 202373,9475,2073,8074,8874,88417.311
01 ago 202373,0074,8272,9674,6474,64521.259
31 lug 202374,5474,6872,9473,7073,70553.513
28 lug 202373,5274,8272,9874,6674,66571.444
27 lug 202371,1873,8869,9873,4073,40765.943
26 lug 202370,8071,3069,2869,8669,86421.571
25 lug 202370,7670,8869,7670,6870,68406.098
24 lug 202371,0271,7470,4470,5070,50457.763
21 lug 202372,5473,1071,4271,6071,60554.901
20 lug 202372,1873,2472,1872,8072,80359.283
19 lug 202372,5072,8672,0072,1072,10301.389
18 lug 202371,2672,4270,8672,1272,12258.687
17 lug 202371,7472,0670,6271,3671,36210.590
14 lug 202372,0472,5471,8072,0472,04271.224
13 lug 202371,8072,6871,3872,2472,24339.869
12 lug 202370,2672,0269,8071,7471,74442.582
11 lug 202368,8470,0668,5269,7669,76345.653
10 lug 202367,7669,2667,2468,5668,56349.012
07 lug 202370,2470,3067,5668,0868,08899.416
06 lug 202372,2272,9869,9270,2070,20646.304
05 lug 202373,4073,9873,0073,8073,80306.228
04 lug 202374,9075,0073,5273,8473,84299.846
03 lug 202375,6675,9674,9075,0475,04223.571
30 giu 202374,9875,7674,7075,2075,20450.081
29 giu 202374,3474,6073,8674,5674,56206.107
28 giu 202373,9075,2073,8074,4074,40454.146
27 giu 202373,7873,9672,5873,5673,56414.294
26 giu 202373,2273,5672,2073,4873,48356.702
23 giu 202372,4073,4272,0873,0873,08444.877
22 giu 202372,5072,8271,6672,8072,80506.595
21 giu 202373,0274,2072,8073,5073,50431.750
20 giu 202372,4073,2671,2273,0073,00626.813
19 giu 202372,5872,8672,3472,4672,46184.771
16 giu 202372,5073,0871,7073,0273,02935.571
15 giu 202373,4473,8871,1072,5072,50413.892
14 giu 202373,4073,7673,0273,5473,54284.553
13 giu 202373,3073,4072,2273,1873,18335.405
12 giu 2023------
09 giu 202372,6672,7471,9071,9071,90216.052
08 giu 202371,0872,5071,0872,4272,42525.001
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
*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...