HeidelbergCement More Historical Data - A30V5U | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Bonds
Germany
TG
HeidelbergCement (A30V5U)
HeidelbergCement (A30V5U) Historical

A30V5U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	101.189	0.29	0.29%	101.221	101.269	100.611	79,000
Jul 25 2024	100.90	0.16	0.16%	101.179	101.179	100.90	30,000
Jul 24 2024	100.741	-0.29	-0.29%	101.264	101.264	100.741	30,000
Jul 23 2024	101.033	0.36	0.36%	101.033	101.033	101.033	5,000
Jul 22 2024	100.668	-0.08	-0.08%	100.668	100.668	100.668	3,000
Jul 19 2024	100.749	-0.03	-0.03%	100.88	100.88	100.749	25,000
Jul 18 2024	100.782	0.00	0.00%	100.782	100.782	100.782	0
Jul 17 2024	100.782	0.00	0.00%	100.782	100.782	100.782	0
Jul 16 2024	100.782	0.28	0.28%	100.798	100.88	100.782	105,000
Jul 15 2024	100.499	-0.09	-0.09%	101.18	101.18	100.499	47,000
Jul 12 2024	100.589	-0.33	-0.33%	100.586	100.589	100.568	35,000
Jul 11 2024	100.92	-0.24	-0.23%	100.968	100.968	100.747	20,000
Jul 10 2024	101.157	-0.07	-0.07%	101.195	101.196	101.148	111,000
Jul 09 2024	101.229	-0.05	-0.05%	101.20	101.229	101.20	80,000
Jul 08 2024	101.279	0.28	0.28%	101.138	101.279	101.138	55,000
Jul 05 2024	101.00	-0.15	-0.15%	101.00	101.00	101.00	200,000
Jul 04 2024	101.151	0.74	0.74%	101.151	101.151	101.151	8,000
Jul 03 2024	100.407	0.12	0.12%	100.415	100.415	100.404	66,000
Jul 02 2024	100.29	0.25	0.25%	99.764	100.456	99.764	91,000
Jul 01 2024	100.044	-0.43	-0.42%	99.90	100.291	99.85	96,000
Jun 28 2024	100.47	0.39	0.39%	100.133	100.47	100.028	750,000
Jun 27 2024	100.075	-0.06	-0.06%	99.90	100.186	99.796	271,000
Jun 26 2024	100.137	0.27	0.27%	99.891	100.238	99.871	211,000
Jun 25 2024	99.865	-0.07	-0.07%	99.647	100.00	99.647	84,000
Jun 24 2024	99.937	0.52	0.52%	99.937	99.937	98.895	36,000
Jun 21 2024	99.418	0.36	0.36%	99.179	99.519	99.179	20,000
Jun 20 2024	99.059	-0.13	-0.13%	99.106	99.124	99.005	81,000
Jun 19 2024	99.191	0.04	0.04%	99.09	99.191	99.09	41,000
Jun 18 2024	99.147	0.54	0.55%	98.747	99.147	98.574	93,000
Jun 17 2024	98.606	-0.66	-0.66%	99.151	99.151	98.459	142,000
Jun 14 2024	99.266	-0.20	-0.21%	99.769	99.901	99.174	90,000
Jun 13 2024	99.47	-0.13	-0.13%	99.829	99.829	99.47	183,000
Jun 12 2024	99.60	0.13	0.13%	99.577	99.60	99.577	25,000
Jun 11 2024	99.468	0.72	0.73%	99.00	99.468	99.00	88,000
Jun 10 2024	98.751	-0.84	-0.84%	99.539	99.539	98.751	71,000
Jun 07 2024	99.589	-0.31	-0.31%	100.721	100.721	99.539	252,000
Jun 06 2024	99.899	-0.63	-0.63%	100.329	100.329	99.899	134,000
Jun 05 2024	100.53	0.28	0.28%	100.25	100.53	100.239	56,000
Jun 04 2024	100.25	0.27	0.27%	100.239	100.25	100.239	20,000
Jun 03 2024	99.976	0.41	0.41%	99.749	100.119	99.701	156,000
May 31 2024	99.569	0.11	0.11%	99.529	99.569	99.379	118,000
May 30 2024	99.459	-1.22	-1.21%	99.459	99.459	99.459	2,000
May 29 2024	100.68	0.54	0.54%	99.68	100.68	99.68	70,000
May 28 2024	100.139	-0.11	-0.11%	100.139	100.139	100.139	20,000
May 27 2024	100.249	0.41	0.41%	99.789	100.249	99.789	99,000
May 24 2024	99.839	-0.21	-0.21%	99.839	99.839	99.839	10,000
May 23 2024	100.049	0.02	0.02%	100.049	100.049	100.049	15,000
May 22 2024	100.029	-0.20	-0.20%	100.079	100.199	100.029	25,000
May 21 2024	100.229	0.00	0.00%	100.229	100.229	100.229	0
May 20 2024	100.229	-0.38	-0.38%	100.229	100.229	100.229	5,000
May 17 2024	100.609	0.05	0.05%	100.479	100.759	100.369	205,000
May 16 2024	100.561	-0.02	-0.02%	100.561	100.561	100.561	22,000
May 15 2024	100.579	0.60	0.60%	100.259	100.579	100.259	11,000
May 14 2024	99.979	-0.89	-0.88%	100.829	100.829	99.979	193,000
May 13 2024	100.87	0.02	0.02%	100.92	100.93	100.87	59,000
May 10 2024	100.85	-0.19	-0.19%	100.88	100.88	100.85	40,000
May 09 2024	101.04	0.00	0.00%	101.04	101.04	101.04	0
May 08 2024	101.04	0.13	0.13%	100.755	101.04	100.755	43,000
May 07 2024	100.91	0.38	0.38%	101.08	101.08	100.91	35,000
May 06 2024	100.53	0.28	0.28%	100.42	100.59	100.14	95,000
May 03 2024	100.25	0.49	0.49%	99.97	100.41	99.97	64,000
May 02 2024	99.76	0.03	0.03%	99.84	99.84	99.76	92,000
Apr 30 2024	99.73	-0.16	-0.16%	100.09	100.09	99.73	115,000
Apr 29 2024	99.89	0.14	0.14%	99.82	99.89	99.82	34,000

HeidelbergCement

Comer Industries

Jpmorgan Chase Financial...

Daiwa Asset Management

Oresndkt. 3.30%

DIFJ25K25 - 04/2025

Ollanami SAB (GM)

Laboratorios Farmaceutic... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions