HEI.DE Historical Prices | HEIDELBERGCEMENT Stock

BSE

0.19% NSE

0.28%

HeidelbergCement AG (HEI.DE)

-XETRA

59.57 0.97(1.60%) 17 May 9:05PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	59.87	60.20	59.36	59.57	753,400	59.57
16 May, 2013	59.96	60.89	59.51	60.54	701,100	60.54
15 May, 2013	58.79	59.95	58.69	59.45	839,000	59.45
14 May, 2013	58.35	59.05	57.81	58.93	563,100	58.93
13 May, 2013	57.68	58.37	56.69	58.15	616,100	58.15
10 May, 2013	56.82	58.33	56.70	57.78	946,800	57.78
9 May, 2013	56.49	57.17	56.18	56.58	439,800	56.58
8 May, 2013	55.60	57.20	54.90	56.97	1,262,600	56.97
7 May, 2013	53.98	57.34	53.75	56.03	1,267,600	56.03
6 May, 2013	54.88	55.21	53.92	54.12	392,700	54.12
3 May, 2013	53.60	55.23	53.44	54.94	571,200	54.94
2 May, 2013	53.99	54.00	52.95	53.55	1,009,200	53.55
1 May, 2013	54.67	54.67	54.67	54.67	0	54.67
30 Apr, 2013	54.29	55.22	54.29	54.67	783,200	54.67
29 Apr, 2013	53.81	54.79	53.67	54.11	1,028,700	54.11
26 Apr, 2013	54.07	54.49	52.88	53.38	851,900	53.38
25 Apr, 2013	52.52	54.70	52.52	54.21	917,800	54.21
24 Apr, 2013	52.03	52.77	51.54	52.54	949,100	52.54
23 Apr, 2013	50.21	52.56	50.05	52.40	1,221,600	52.40
22 Apr, 2013	50.72	51.23	50.07	50.26	897,300	50.26
19 Apr, 2013	50.25	51.03	49.85	50.24	978,500	50.24
18 Apr, 2013	50.43	50.79	49.96	50.07	997,500	50.07
17 Apr, 2013	52.95	52.95	50.27	50.45	1,375,600	50.45
16 Apr, 2013	52.87	53.02	52.16	52.49	759,600	52.49
15 Apr, 2013	53.99	54.33	52.88	53.15	700,200	53.15
12 Apr, 2013	54.89	55.71	53.93	54.13	785,900	54.13
11 Apr, 2013	54.00	55.35	53.87	55.10	828,900	55.10
10 Apr, 2013	53.04	54.42	52.63	54.05	862,700	54.05
9 Apr, 2013	53.10	53.40	52.62	52.71	792,000	52.71
8 Apr, 2013	52.74	53.56	52.68	52.83	570,900	52.83
5 Apr, 2013	55.07	55.38	52.27	52.61	1,388,900	52.61
4 Apr, 2013	57.17	57.50	54.62	55.08	1,031,000	55.08
3 Apr, 2013	56.79	57.95	56.66	57.26	911,500	57.26
2 Apr, 2013	56.32	57.22	55.87	57.19	859,200	57.19
1 Apr, 2013	56.06	56.06	56.06	56.06	0	56.06
29 Mar, 2013	56.06	56.06	56.06	56.06	0	56.06
28 Mar, 2013	56.86	57.20	55.98	56.06	817,500	56.06
27 Mar, 2013	56.84	57.36	56.58	56.75	791,300	56.75
26 Mar, 2013	54.32	56.61	53.69	56.40	1,314,000	56.40
25 Mar, 2013	56.88	57.58	53.86	54.07	1,438,300	54.07
22 Mar, 2013	57.04	57.27	55.16	56.08	1,100,100	56.08
21 Mar, 2013	57.77	58.07	56.84	57.26	911,300	57.26
20 Mar, 2013	56.97	58.42	56.97	58.17	866,000	58.17
19 Mar, 2013	56.59	57.33	56.37	56.81	803,600	56.81
18 Mar, 2013	55.54	56.65	55.54	56.51	798,400	56.51
15 Mar, 2013	56.73	57.79	56.63	56.90	1,802,600	56.90
14 Mar, 2013	55.80	57.18	55.68	56.22	1,351,000	56.22
13 Mar, 2013	54.22	54.71	53.99	54.58	673,800	54.58
12 Mar, 2013	54.13	54.50	53.94	54.31	494,400	54.31
11 Mar, 2013	53.50	54.50	53.30	54.30	587,500	54.30
8 Mar, 2013	53.80	54.12	53.31	53.50	691,300	53.50
7 Mar, 2013	54.95	55.45	53.53	53.62	824,000	53.62
6 Mar, 2013	53.24	54.00	53.17	53.79	806,000	53.79
5 Mar, 2013	52.80	53.15	52.44	52.96	755,600	52.96
4 Mar, 2013	52.39	52.86	51.95	52.52	468,600	52.52
1 Mar, 2013	52.80	53.50	52.40	52.90	803,600	52.90
28 Feb, 2013	52.26	52.88	51.91	52.82	672,000	52.82
27 Feb, 2013	51.41	51.98	50.77	51.90	519,800	51.90
26 Feb, 2013	50.50	51.50	50.50	51.13	797,500	51.13
25 Feb, 2013	50.91	52.31	50.91	51.84	976,800	51.84
22 Feb, 2013	49.97	50.85	49.88	50.80	590,700	50.80
21 Feb, 2013	50.90	51.05	49.37	49.78	919,800	49.78
20 Feb, 2013	50.31	51.97	50.31	51.26	947,900	51.26
19 Feb, 2013	49.17	50.53	48.87	50.36	959,200	50.36
18 Feb, 2013	49.80	49.94	49.39	49.51	468,400	49.51
15 Feb, 2013	49.92	50.12	49.30	49.81	1,024,400	49.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On HEI.DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

HeidelbergCement AG (HEI.DE)