Heidelberg Materials AG (HEI.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 163.00 | 163.10 | 160.40 | 160.85 | -0.92% | 317,774 |
| 2026-08-06 | 161.70 | 165.95 | 161.70 | 162.35 | -0.40% | 356,207 |
| 2026-08-05 | 164.10 | 164.60 | 162.20 | 163.00 | +0.12% | 312,131 |
| 2026-08-04 | 163.45 | 164.75 | 160.25 | 162.80 | +1.21% | 397,517 |
| 2026-08-03 | 162.60 | 163.65 | 160.55 | 160.85 | -0.09% | 509,570 |
| 2026-07-31 | 166.25 | 166.35 | 157.45 | 161.00 | -2.13% | 688,538 |
| 2026-07-30 | 165.55 | 170.15 | 162.20 | 164.50 | -2.63% | 570,984 |
| 2026-07-29 | 169.95 | 172.25 | 167.70 | 168.95 | -0.21% | 311,752 |
| 2026-07-28 | 171.55 | 172.20 | 168.75 | 169.30 | +0.18% | 294,509 |
| 2026-07-27 | 171.70 | 172.65 | 169.00 | 169.00 | +0.42% | 286,811 |
| 2026-07-24 | 167.50 | 169.45 | 166.85 | 168.30 | +1.02% | 208,061 |
| 2026-07-23 | 169.95 | 170.50 | 166.40 | 166.60 | -2.57% | 323,719 |
| 2026-07-22 | 170.45 | 172.80 | 169.05 | 171.00 | +0.12% | 285,392 |
| 2026-07-21 | 169.70 | 171.90 | 169.10 | 170.80 | +0.41% | 250,064 |
| 2026-07-20 | 172.00 | 176.35 | 170.10 | 170.10 | -2.21% | 285,468 |
| 2026-07-17 | 171.45 | 175.35 | 169.00 | 173.95 | +0.23% | 438,847 |
| 2026-07-16 | 175.15 | 176.00 | 171.30 | 173.55 | -0.43% | 255,463 |
| 2026-07-15 | 167.50 | 175.50 | 166.75 | 174.30 | +3.47% | 349,939 |
| 2026-07-14 | 167.55 | 170.45 | 166.15 | 168.45 | -0.97% | 387,752 |
| 2026-07-13 | 168.75 | 170.95 | 167.40 | 170.10 | -0.58% | 204,343 |
| 2026-07-10 | 167.25 | 171.65 | 167.25 | 171.10 | +2.79% | 362,870 |
| 2026-07-09 | 168.65 | 169.10 | 165.75 | 166.45 | +0.33% | 323,495 |
| 2026-07-08 | 172.65 | 172.65 | 164.90 | 165.90 | -4.76% | 494,949 |
| 2026-07-07 | 176.40 | 179.20 | 173.00 | 174.20 | -0.66% | 304,114 |
| 2026-07-06 | 174.80 | 177.25 | 174.30 | 175.35 | -0.28% | 184,511 |
| 2026-07-03 | 174.10 | 177.40 | 173.20 | 175.85 | +1.97% | 305,870 |
| 2026-07-02 | 164.20 | 174.05 | 164.00 | 172.45 | +4.67% | 611,795 |
| 2026-07-01 | 165.75 | 168.00 | 163.55 | 164.75 | -1.29% | 500,783 |
| 2026-06-30 | 167.95 | 170.45 | 165.70 | 166.90 | -0.15% | 606,287 |
| 2026-06-29 | 184.00 | 184.55 | 166.65 | 167.15 | -9.35% | 1,089,732 |
| 2026-06-26 | 186.55 | 187.95 | 182.45 | 184.40 | -1.28% | 267,833 |
| 2026-06-25 | 184.45 | 187.80 | 182.65 | 186.80 | +1.44% | 264,212 |
| 2026-06-24 | 184.05 | 184.40 | 179.65 | 184.15 | +0.24% | 323,642 |
| 2026-06-23 | 182.30 | 186.80 | 180.15 | 183.70 | -0.78% | 341,090 |
| 2026-06-22 | 184.90 | 185.75 | 181.70 | 185.15 | +0.14% | 285,919 |
| 2026-06-19 | 186.10 | 187.80 | 184.45 | 184.90 | -0.94% | 735,411 |
| 2026-06-18 | 190.20 | 190.20 | 183.80 | 186.65 | -2.28% | 488,182 |
| 2026-06-17 | 186.40 | 191.45 | 184.10 | 191.00 | +4.06% | 482,925 |
| 2026-06-16 | 187.05 | 188.85 | 183.55 | 183.55 | -1.53% | 356,574 |
| 2026-06-15 | 190.00 | 192.90 | 186.40 | 186.40 | +2.33% | 401,930 |
| 2026-06-12 | 180.45 | 183.85 | 177.85 | 182.15 | +5.14% | 500,176 |
| 2026-06-11 | 171.25 | 173.75 | 169.65 | 173.25 | +0.73% | 358,674 |
| 2026-06-10 | 173.55 | 175.05 | 170.40 | 172.00 | -1.46% | 422,460 |
| 2026-06-09 | 173.05 | 177.40 | 170.85 | 174.55 | +1.04% | 271,690 |
| 2026-06-08 | 174.75 | 177.60 | 172.75 | 172.75 | -3.63% | 305,025 |
| 2026-06-05 | 180.25 | 181.80 | 178.95 | 179.25 | +0.03% | 233,892 |
| 2026-06-04 | 178.55 | 181.70 | 178.20 | 179.20 | +1.24% | 249,732 |
| 2026-06-03 | 180.50 | 182.90 | 177.00 | 177.00 | -3.44% | 587,260 |
| 2026-06-02 | 186.65 | 188.15 | 182.10 | 183.30 | -1.43% | 299,858 |
| 2026-06-01 | 189.95 | 190.00 | 183.75 | 185.95 | -2.54% | 413,941 |
| 2026-05-29 | 188.30 | 192.55 | 187.70 | 190.80 | +2.00% | 744,792 |
| 2026-05-28 | 187.00 | 189.30 | 184.90 | 187.05 | -0.61% | 319,259 |
| 2026-05-27 | 182.60 | 189.40 | 182.35 | 188.20 | +3.81% | 447,718 |
| 2026-05-26 | 180.75 | 181.85 | 179.30 | 181.30 | +0.19% | 202,586 |
| 2026-05-25 | 178.50 | 181.50 | 178.50 | 180.95 | +3.61% | 226,295 |
| 2026-05-22 | 173.50 | 175.90 | 171.40 | 174.65 | +1.33% | 408,677 |
| 2026-05-21 | 173.00 | 175.30 | 171.65 | 172.35 | -0.83% | 298,094 |
| 2026-05-20 | 167.45 | 174.25 | 167.00 | 173.80 | +3.24% | 312,857 |
| 2026-05-19 | 169.65 | 173.15 | 167.10 | 168.35 | -1.52% | 338,276 |
| 2026-05-18 | 166.45 | 171.95 | 163.75 | 170.95 | +1.06% | 416,026 |
| 2026-05-15 | 179.25 | 179.65 | 168.80 | 169.15 | -7.16% | 628,873 |
| 2026-05-14 | 181.95 | 182.80 | 179.70 | 182.20 | -0.79% | 233,075 |
| 2026-05-13 | 187.90 | 188.15 | 181.60 | 183.65 | -1.05% | 246,787 |
| 2026-05-12 | 183.00 | 189.40 | 182.80 | 185.60 | +0.22% | 264,264 |
| 2026-05-11 | 184.20 | 186.60 | 183.10 | 185.20 | +0.76% | 239,928 |
| 2026-05-08 | 185.05 | 186.60 | 183.80 | 183.80 | -2.23% | 355,866 |
| 2026-05-07 | 190.65 | 194.35 | 187.10 | 188.00 | -0.61% | 364,869 |
| 2026-05-06 | 185.00 | 195.95 | 184.00 | 189.15 | +2.46% | 549,332 |
| 2026-05-05 | 186.40 | 188.15 | 183.80 | 184.60 | -0.54% | 425,592 |
| 2026-05-04 | 188.40 | 191.60 | 185.60 | 185.60 | -1.46% | 315,312 |
| 2026-04-30 | 182.25 | 188.35 | 181.60 | 188.35 | +1.15% | 542,030 |
| 2026-04-29 | 185.45 | 188.25 | 184.70 | 186.20 | +0.24% | 218,269 |
| 2026-04-28 | 188.35 | 188.95 | 184.25 | 185.75 | -1.12% | 216,699 |
| 2026-04-27 | 185.75 | 188.35 | 185.75 | 187.85 | +1.02% | 230,618 |
| 2026-04-24 | 187.50 | 188.65 | 182.65 | 185.95 | -0.56% | 286,910 |
| 2026-04-23 | 185.35 | 188.80 | 183.40 | 187.00 | -0.29% | 289,652 |
| 2026-04-22 | 189.75 | 191.00 | 187.30 | 187.55 | -0.71% | 234,688 |
| 2026-04-21 | 192.15 | 192.75 | 188.25 | 188.90 | -1.46% | 198,611 |
| 2026-04-20 | 191.55 | 193.35 | 190.40 | 191.70 | -2.22% | 220,108 |
| 2026-04-17 | 188.35 | 198.95 | 186.90 | 196.05 | +2.83% | 589,071 |
| 2026-04-16 | 188.50 | 191.70 | 188.30 | 190.65 | +1.49% | 391,727 |
| 2026-04-15 | 189.35 | 191.20 | 187.75 | 187.85 | -1.37% | 418,211 |
| 2026-04-14 | 189.00 | 191.55 | 187.95 | 190.45 | +1.65% | 401,262 |
| 2026-04-13 | 186.80 | 188.50 | 185.65 | 187.35 | -1.24% | 346,579 |
| 2026-04-10 | 185.00 | 193.80 | 184.70 | 189.70 | +2.96% | 718,837 |
| 2026-04-09 | 184.45 | 185.55 | 182.60 | 184.25 | -0.67% | 309,999 |
| 2026-04-08 | 184.05 | 187.20 | 181.90 | 185.50 | +8.89% | 849,194 |
| 2026-04-07 | 177.35 | 178.20 | 169.55 | 170.35 | -4.06% | 786,520 |
| 2026-04-02 | 179.10 | 179.70 | 174.25 | 177.55 | -2.74% | 451,983 |
| 2026-04-01 | 184.95 | 187.10 | 182.55 | 182.55 | +2.35% | 627,140 |
| 2026-03-31 | 179.20 | 181.60 | 177.90 | 178.35 | -0.75% | 720,319 |
| 2026-03-30 | 177.20 | 181.30 | 176.60 | 179.70 | +1.04% | 616,667 |
| 2026-03-27 | 178.80 | 179.20 | 175.10 | 177.85 | -1.06% | 382,512 |
| 2026-03-26 | 181.10 | 182.15 | 178.35 | 179.75 | -0.85% | 390,967 |
| 2026-03-25 | 181.25 | 183.25 | 178.35 | 181.30 | +1.63% | 538,262 |
| 2026-03-24 | 177.55 | 179.80 | 175.45 | 178.40 | +0.11% | 730,542 |
| 2026-03-23 | 167.50 | 181.40 | 165.20 | 178.20 | +4.03% | 967,480 |
| 2026-03-20 | 172.00 | 174.75 | 169.60 | 171.30 | +3.16% | 1,254,890 |
| 2026-03-19 | 169.00 | 169.60 | 164.15 | 166.05 | -3.57% | 473,628 |
| 2026-03-18 | 176.00 | 176.15 | 171.35 | 172.20 | +2.50% | 638,617 |
| 2026-03-17 | 164.90 | 169.50 | 163.25 | 168.00 | +1.39% | 582,644 |
| 2026-03-16 | 161.40 | 167.25 | 161.25 | 165.70 | +2.92% | 484,330 |
| 2026-03-13 | 160.60 | 163.60 | 159.70 | 161.00 | -1.01% | 579,353 |
| 2026-03-12 | 169.35 | 169.90 | 160.40 | 162.65 | -4.46% | 952,191 |
| 2026-03-11 | 173.35 | 173.75 | 169.25 | 170.25 | -2.88% | 368,357 |
| 2026-03-10 | 178.15 | 179.00 | 175.10 | 175.30 | +2.48% | 612,625 |
| 2026-03-09 | 163.15 | 171.20 | 162.00 | 171.05 | -1.75% | 576,113 |
| 2026-03-06 | 180.25 | 181.20 | 172.95 | 174.10 | -3.30% | 523,224 |
| 2026-03-05 | 185.20 | 186.60 | 179.55 | 180.05 | -1.34% | 629,481 |
| 2026-03-04 | 180.00 | 183.00 | 177.60 | 182.50 | +1.25% | 612,724 |
| 2026-03-03 | 182.65 | 182.65 | 175.75 | 180.25 | -1.82% | 618,490 |
| 2026-03-02 | 185.00 | 185.85 | 180.20 | 183.60 | -3.14% | 697,749 |
| 2026-02-27 | 192.00 | 193.80 | 186.90 | 189.55 | -0.24% | 1,074,461 |
| 2026-02-26 | 199.70 | 200.90 | 185.60 | 190.00 | -4.95% | 1,435,900 |
| 2026-02-25 | 194.55 | 203.50 | 192.10 | 199.90 | -0.45% | 914,488 |
| 2026-02-24 | 203.30 | 203.90 | 200.30 | 200.80 | -1.33% | 481,821 |
| 2026-02-23 | 205.50 | 208.50 | 202.90 | 203.50 | -1.12% | 374,069 |
| 2026-02-20 | 205.50 | 209.00 | 204.90 | 205.80 | +0.15% | 532,835 |
| 2026-02-19 | 203.20 | 206.10 | 200.80 | 205.50 | +0.74% | 407,009 |
| 2026-02-18 | 196.20 | 204.20 | 195.25 | 204.00 | +4.64% | 685,748 |
| 2026-02-17 | 194.20 | 195.45 | 190.45 | 194.95 | +1.46% | 706,656 |
| 2026-02-16 | 188.05 | 194.10 | 187.30 | 192.15 | +1.96% | 502,161 |
| 2026-02-13 | 191.50 | 195.50 | 182.45 | 188.45 | -0.76% | 1,703,955 |
| 2026-02-12 | 214.00 | 217.30 | 188.20 | 189.90 | -11.01% | 1,810,349 |
| 2026-02-11 | 217.10 | 217.70 | 213.20 | 213.40 | -1.30% | 357,226 |
| 2026-02-10 | 218.80 | 220.70 | 215.90 | 216.20 | -1.82% | 311,770 |
| 2026-02-09 | 217.40 | 221.30 | 217.40 | 220.20 | +2.23% | 260,033 |
| 2026-02-06 | 213.00 | 216.00 | 208.40 | 215.40 | +2.47% | 430,751 |
| 2026-02-05 | 214.00 | 218.50 | 203.20 | 210.20 | -1.55% | 836,934 |
| 2026-02-04 | 226.10 | 228.60 | 212.40 | 213.50 | -9.76% | 1,049,126 |
| 2026-02-03 | 237.40 | 240.10 | 233.40 | 236.60 | +0.85% | 423,934 |
| 2026-02-02 | 229.20 | 235.20 | 227.90 | 234.60 | +1.43% | 171,994 |
| 2026-01-30 | 231.70 | 232.60 | 230.30 | 231.30 | +0.30% | 213,919 |
| 2026-01-29 | 238.20 | 239.00 | 229.50 | 230.60 | -1.96% | 298,698 |
| 2026-01-28 | 237.20 | 238.90 | 229.40 | 235.20 | -1.59% | 374,818 |
| 2026-01-27 | 239.90 | 241.00 | 236.60 | 239.00 | +0.29% | 264,467 |
| 2026-01-26 | 237.90 | 241.80 | 237.50 | 238.30 | +0.46% | 265,513 |
| 2026-01-23 | 237.70 | 238.00 | 234.60 | 237.20 | -0.63% | 262,023 |
| 2026-01-22 | 233.00 | 238.70 | 231.10 | 238.70 | +4.28% | 425,159 |
| 2026-01-21 | 225.60 | 230.60 | 224.60 | 228.90 | +0.48% | 256,017 |
| 2026-01-20 | 231.60 | 231.80 | 226.90 | 227.80 | -2.11% | 209,534 |
| 2026-01-19 | 229.80 | 232.90 | 229.20 | 232.70 | -0.21% | 174,410 |
| 2026-01-16 | 235.00 | 236.40 | 230.30 | 233.20 | -0.47% | 393,375 |
| 2026-01-15 | 231.10 | 235.60 | 229.70 | 234.30 | +1.38% | 253,223 |
| 2026-01-14 | 229.80 | 232.50 | 228.70 | 231.10 | +0.92% | 295,513 |
| 2026-01-13 | 233.20 | 233.20 | 225.70 | 229.00 | -2.18% | 331,721 |
| 2026-01-12 | 232.00 | 234.10 | 227.30 | 234.10 | +1.39% | 285,748 |
| 2026-01-09 | 230.20 | 233.20 | 228.40 | 230.90 | -0.26% | 403,005 |
| 2026-01-08 | 226.40 | 231.50 | 225.80 | 231.50 | +0.87% | 234,924 |
| 2026-01-07 | 224.90 | 232.70 | 223.30 | 229.50 | +2.91% | 444,465 |
| 2026-01-06 | 222.20 | 226.50 | 218.90 | 223.00 | +0.59% | 199,154 |
| 2026-01-05 | 223.80 | 224.00 | 220.00 | 221.70 | -0.09% | 155,938 |
| 2026-01-02 | 226.10 | 226.10 | 221.10 | 221.90 | -0.49% | 142,433 |
| 2025-12-30 | 221.90 | 223.70 | 221.30 | 223.00 | +0.54% | 128,679 |
| 2025-12-29 | 223.50 | 225.00 | 220.50 | 221.80 | +0.05% | 225,230 |
| 2025-12-23 | 220.10 | 222.30 | 218.90 | 221.70 | +0.91% | 119,368 |
| 2025-12-22 | 220.60 | 221.90 | 218.60 | 219.70 | +0.00% | 214,709 |
| 2025-12-19 | 221.10 | 224.70 | 219.70 | 219.70 | +0.05% | 753,818 |
| 2025-12-18 | 215.70 | 220.00 | 213.20 | 219.60 | +1.57% | 284,465 |
| 2025-12-17 | 224.10 | 224.10 | 214.70 | 216.20 | -3.40% | 316,529 |
| 2025-12-16 | 221.60 | 225.70 | 221.40 | 223.80 | +0.09% | 289,167 |
| 2025-12-15 | 224.30 | 225.50 | 221.50 | 223.60 | +0.49% | 294,306 |
| 2025-12-12 | 226.10 | 226.30 | 222.40 | 222.50 | -0.98% | 228,375 |
| 2025-12-11 | 219.20 | 226.80 | 218.00 | 224.70 | +3.03% | 371,965 |
| 2025-12-10 | 218.50 | 218.70 | 214.40 | 218.10 | -1.04% | 352,296 |
| 2025-12-09 | 221.40 | 221.40 | 218.80 | 220.40 | -0.63% | 176,366 |
| 2025-12-08 | 220.10 | 221.80 | 217.10 | 221.80 | +1.05% | 188,761 |
| 2025-12-05 | 218.50 | 220.90 | 217.90 | 219.50 | +0.87% | 212,270 |
| 2025-12-04 | 218.70 | 219.00 | 215.10 | 217.60 | +0.55% | 192,060 |
| 2025-12-03 | 216.30 | 220.60 | 215.70 | 216.40 | +0.05% | 267,709 |
| 2025-12-02 | 217.70 | 219.90 | 214.90 | 216.30 | -0.96% | 231,605 |
| 2025-12-01 | 220.90 | 222.10 | 216.20 | 218.40 | -1.31% | 294,608 |
| 2025-11-28 | 220.60 | 221.40 | 219.40 | 221.30 | +0.32% | 214,605 |
| 2025-11-27 | 220.60 | 223.20 | 219.40 | 220.60 | +0.27% | 201,285 |
| 2025-11-26 | 222.80 | 223.60 | 219.90 | 220.00 | -0.72% | 437,559 |
| 2025-11-25 | 208.30 | 221.60 | 208.00 | 221.60 | +6.64% | 582,909 |
| 2025-11-24 | 210.30 | 210.80 | 205.00 | 207.80 | +0.73% | 966,403 |
| 2025-11-21 | 208.10 | 210.40 | 204.60 | 206.30 | -3.10% | 449,754 |
| 2025-11-20 | 216.40 | 216.50 | 212.90 | 212.90 | -0.23% | 362,255 |
| 2025-11-19 | 206.00 | 216.40 | 203.80 | 213.40 | +2.60% | 463,228 |
| 2025-11-18 | 207.20 | 209.60 | 205.60 | 208.00 | -1.75% | 411,315 |
| 2025-11-17 | 212.00 | 214.20 | 210.90 | 211.70 | +1.20% | 298,175 |
| 2025-11-14 | 212.60 | 213.00 | 206.50 | 209.20 | -2.15% | 327,220 |
| 2025-11-13 | 215.40 | 217.40 | 213.40 | 213.80 | -0.79% | 283,116 |
| 2025-11-12 | 205.10 | 215.50 | 203.80 | 215.50 | +5.38% | 465,929 |
| 2025-11-11 | 202.50 | 209.30 | 201.10 | 204.50 | +1.59% | 312,000 |
| 2025-11-10 | 199.70 | 202.90 | 198.45 | 201.30 | +3.23% | 231,499 |
| 2025-11-07 | 199.00 | 199.70 | 194.25 | 195.00 | -0.89% | 359,794 |
| 2025-11-06 | 202.10 | 204.20 | 196.75 | 196.75 | -4.95% | 540,885 |
| 2025-11-05 | 204.00 | 207.80 | 203.60 | 207.00 | +1.87% | 253,551 |
| 2025-11-04 | 199.10 | 203.90 | 197.45 | 203.20 | +0.05% | 270,774 |
| 2025-11-03 | 202.80 | 204.90 | 200.90 | 203.10 | +0.00% | 187,618 |
| 2025-10-31 | 202.30 | 203.40 | 201.30 | 203.10 | +0.15% | 252,127 |
| 2025-10-30 | 204.30 | 205.70 | 202.30 | 202.80 | -0.64% | 262,761 |
| 2025-10-29 | 201.70 | 205.30 | 201.60 | 204.10 | +0.89% | 214,062 |
| 2025-10-28 | 199.90 | 202.40 | 199.35 | 202.30 | +0.60% | 189,749 |
| 2025-10-27 | 200.20 | 201.30 | 198.20 | 201.10 | +0.78% | 196,560 |
| 2025-10-24 | 194.30 | 199.75 | 193.10 | 199.55 | +3.47% | 322,645 |
| 2025-10-23 | 194.00 | 194.20 | 190.45 | 192.85 | -0.90% | 268,107 |
| 2025-10-22 | 195.00 | 195.60 | 191.50 | 194.60 | +0.62% | 231,187 |
| 2025-10-21 | 194.70 | 195.55 | 192.40 | 193.40 | -0.39% | 182,102 |
| 2025-10-20 | 192.55 | 195.35 | 192.00 | 194.15 | +1.86% | 202,299 |
| 2025-10-17 | 191.80 | 194.65 | 189.75 | 190.60 | -2.13% | 309,198 |
| 2025-10-16 | 193.80 | 194.75 | 191.30 | 194.75 | -0.36% | 357,777 |
| 2025-10-15 | 199.15 | 199.50 | 195.45 | 195.45 | -1.34% | 319,012 |
| 2025-10-14 | 195.30 | 198.10 | 193.00 | 198.10 | +2.14% | 386,933 |
| 2025-10-13 | 194.00 | 196.45 | 193.10 | 193.95 | +0.78% | 162,384 |
| 2025-10-10 | 193.80 | 194.60 | 191.45 | 192.45 | -1.03% | 317,141 |
| 2025-10-09 | 189.65 | 196.90 | 189.40 | 194.45 | +2.88% | 392,229 |
| 2025-10-08 | 185.00 | 189.25 | 184.70 | 189.00 | +1.29% | 367,775 |
| 2025-10-07 | 187.00 | 188.65 | 185.25 | 186.60 | -0.69% | 332,966 |
| 2025-10-06 | 188.45 | 189.65 | 186.80 | 187.90 | -0.08% | 247,543 |
| 2025-10-03 | 190.75 | 191.35 | 187.85 | 188.05 | -1.26% | 361,297 |
| 2025-10-02 | 191.85 | 192.70 | 190.20 | 190.45 | -0.50% | 416,684 |
| 2025-10-01 | 190.05 | 193.30 | 189.45 | 191.40 | -0.08% | 297,266 |
| 2025-09-30 | 188.75 | 191.70 | 187.65 | 191.55 | +1.46% | 350,998 |
| 2025-09-29 | 196.95 | 197.95 | 186.40 | 188.80 | -3.40% | 616,090 |
| 2025-09-26 | 193.40 | 196.40 | 193.35 | 195.45 | +1.40% | 223,788 |
| 2025-09-25 | 195.50 | 196.00 | 188.00 | 192.75 | -2.53% | 537,456 |
| 2025-09-24 | 197.10 | 198.85 | 196.10 | 197.75 | +0.13% | 213,444 |
| 2025-09-23 | 201.50 | 203.40 | 195.85 | 197.50 | -1.40% | 292,241 |
| 2025-09-22 | 203.20 | 203.50 | 199.60 | 200.30 | -1.33% | 211,427 |
| 2025-09-19 | 204.00 | 204.50 | 201.40 | 203.00 | +0.30% | 512,241 |
| 2025-09-18 | 199.90 | 203.80 | 199.90 | 202.40 | +1.84% | 319,753 |
| 2025-09-17 | 199.55 | 200.40 | 197.30 | 198.75 | -0.53% | 310,273 |
| 2025-09-16 | 204.90 | 204.90 | 199.05 | 199.80 | -2.35% | 326,756 |
| 2025-09-15 | 204.70 | 206.50 | 203.20 | 204.60 | +0.74% | 343,958 |
| 2025-09-12 | 209.60 | 209.90 | 202.50 | 203.10 | -2.36% | 380,169 |
| 2025-09-11 | 204.40 | 209.90 | 203.60 | 208.00 | +2.51% | 367,147 |
| 2025-09-10 | 201.70 | 204.50 | 200.60 | 202.90 | +0.55% | 190,807 |
| 2025-09-09 | 203.80 | 204.50 | 201.10 | 201.80 | -0.64% | 190,305 |
| 2025-09-08 | 199.55 | 204.30 | 199.55 | 203.10 | +2.39% | 201,138 |
| 2025-09-05 | 200.30 | 201.40 | 197.80 | 198.35 | -0.15% | 179,979 |
| 2025-09-04 | 193.45 | 198.70 | 193.35 | 198.65 | +3.52% | 333,088 |
| 2025-09-03 | 197.15 | 198.00 | 191.20 | 191.90 | -2.34% | 333,943 |
| 2025-09-02 | 202.50 | 203.60 | 196.00 | 196.50 | -2.96% | 315,729 |
| 2025-09-01 | 202.10 | 204.20 | 200.90 | 202.50 | +0.25% | 156,563 |
| 2025-08-29 | 201.60 | 204.00 | 201.40 | 202.00 | -0.25% | 243,166 |
| 2025-08-28 | 203.20 | 204.30 | 201.80 | 202.50 | -0.15% | 153,728 |
| 2025-08-27 | 204.30 | 204.60 | 201.80 | 202.80 | -1.02% | 205,156 |
| 2025-08-26 | 201.40 | 205.60 | 200.40 | 204.90 | +0.89% | 664,104 |
| 2025-08-25 | 202.00 | 204.70 | 201.50 | 203.10 | +0.10% | 147,242 |
| 2025-08-22 | 200.10 | 202.90 | 199.25 | 202.90 | +0.84% | 246,615 |
| 2025-08-21 | 203.50 | 203.60 | 199.05 | 201.20 | -1.28% | 256,117 |
| 2025-08-20 | 205.50 | 208.20 | 203.40 | 203.80 | -1.78% | 205,083 |
| 2025-08-19 | 207.00 | 208.70 | 205.80 | 207.50 | +0.44% | 179,130 |
| 2025-08-18 | 206.30 | 206.80 | 204.30 | 206.60 | +0.00% | 162,135 |
| 2025-08-15 | 208.80 | 209.50 | 206.60 | 206.60 | -0.29% | 263,861 |
| 2025-08-14 | 205.90 | 209.60 | 205.70 | 207.20 | +0.63% | 203,653 |
| 2025-08-13 | 208.90 | 209.70 | 205.50 | 205.90 | -0.19% | 164,169 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.96%). Worst month: Feb (-5.98%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Heidelberg Materials AG's (HEI.DE) latest close?
160.85 on 2026-08-07, from the Closelook data lake's daily price record.
What is HEI.DE's 52-week high and low?
241.80 high and 157.45 low over the trailing 52 weeks, as of 2026-08-07.
What is Heidelberg Materials AG's strongest and weakest month historically?
Historically, HEI.DE's strongest calendar month has been Nov (average +8.96%) and its weakest Feb (average -5.98%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.