Free Trial

Heidelberg Materials (HEI) Stock Chart & Stock Price History

→ Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (From Banyan Hill Publishing) (Ad)
Free HEI Stock Alerts
€102.60
+0.55 (+0.54%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Heidelberg Materials Stock Price Performance

5 Day
Performance
-0.34%
1 Month
Performance
+4.33%
3 Month
Performance
+24.09%
6 Month
Performance
+43.34%
Year-To-Date
Performance
+26.76%
1 Year
Performance
+49.21%
Receive HEI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Heidelberg Materials and its competitors with MarketBeat's FREE daily newsletter

Ad Monetary Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

HEI Stock Chart for Thursday, May, 16, 2024

HEI Chart by TradingView

Heidelberg Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024€101.45€102.05
+0.59%		€102.35€100.15314,544 shs$18.58 billion
05/14/2024€102.95€101.45
-1.46%		€103.60€101.45284,137 shs$18.47 billion
05/13/2024€102.95€102.95€103.30€100.35577,405 shs$18.74 billion
05/10/2024€97.74€100.10
+2.41%		€100.35€97.18345,369 shs$18.64 billion
05/09/2024€98.34€97.74
-0.61%		€99.10€97.30319,821 shs$18.20 billion
05/08/2024€97.44€98.34
+0.92%		€99.16€94.90687,460 shs$18.31 billion
05/07/2024€95.60€97.44
+1.92%		€98.00€95.54388,241 shs$18.14 billion
05/06/2024€95.60€95.60€95.76€93.94261,434 shs$17.80 billion
05/03/2024€94.64€94.62
-0.02%		€95.24€94.10314,815 shs$17.62 billion
05/02/2024€94.64€94.64€96.80€94.50398,403 shs$17.62 billion
05/01/2024€96.40€94.64
-1.83%		€96.80€94.50398,403 shs$17.62 billion
04/30/2024€95.22€96.40
+1.24%		€96.40€95.36303,192 shs$17.95 billion
04/29/2024€95.22€95.22€95.42€93.56258,963 shs$17.73 billion
04/26/2024€93.64€93.10
-0.58%		€93.98€92.00372,766 shs$17.33 billion
04/25/2024€93.74€93.64
-0.11%		€94.16€92.82299,792 shs$17.43 billion
04/24/2024€92.32€93.74
+1.54%		€93.74€92.38309,282 shs$17.45 billion
04/23/2024€93.14€92.32
-0.88%		€93.82€90.76374,556 shs$17.19 billion
04/22/2024€93.14€93.14€94.26€92.46471,505 shs$17.34 billion
04/19/2024€96.00€94.50
-1.56%		€96.18€92.98410,282 shs$17.59 billion
04/18/2024€95.70€96.00
+0.31%		€97.28€95.44249,073 shs$17.87 billion
04/17/2024€98.34€95.70
-2.68%		€96.96€95.08398,648 shs$17.82 billion
04/16/2024€96.88€98.34
+1.51%		€99.20€96.98350,138 shs$18.31 billion
04/15/2024€96.88€96.88€98.62€96.12375,341 shs$18.04 billion
04/12/2024€96.66€96.14
-0.54%		€96.76€95.08429,854 shs$17.90 billion
04/11/2024€96.42€96.66
+0.25%		€97.50€93.66905,786 shs$18.00 billion
04/10/2024€99.30€96.42
-2.90%		€99.02€95.96421,064 shs$17.95 billion
04/09/2024€98.32€99.30
+1.00%		€99.30€97.86277,303 shs$18.49 billion
04/08/2024€98.32€98.32€98.32€96.34505,473 shs$18.31 billion
04/05/2024€99.46€99.30
-0.16%		€100.10€98.60450,113 shs$18.49 billion
04/04/2024€99.38€99.46
+0.08%		€100.10€98.32287,555 shs$18.52 billion
04/03/2024€101.95€99.38
-2.52%		€102.30€99.18432,402 shs$18.50 billion
04/02/2024€101.95€101.95€102.45€100.90487,156 shs$18.98 billion
04/01/2024€101.95€101.95€102.45€100.90487,156 shs$18.98 billion
03/29/2024€101.20€101.95
+0.74%		€102.45€100.90487,156 shs$18.98 billion
03/28/2024€101.45€101.20
-0.25%		€102.05€100.60356,753 shs$18.84 billion
03/27/2024€100.15€101.45
+1.30%		€101.90€99.96371,017 shs$18.89 billion
03/26/2024€99.12€100.15
+1.04%		€101.50€99.64543,273 shs$18.65 billion
03/25/2024€99.12€99.12€99.34€97.00529,293 shs$18.46 billion
03/22/2024€93.78€98.08
+4.59%		€98.18€95.22624,841 shs$18.26 billion
03/21/2024€93.60€93.78
+0.19%		€94.04€92.84377,260 shs$17.46 billion
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (Ad)

The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.

Get the full story here.
03/20/2024€92.38€93.60
+1.32%		€93.60€92.06305,070 shs$17.43 billion
03/19/2024€93.04€92.38
-0.71%		€92.94€91.96283,832 shs$17.20 billion
03/18/2024€93.04€93.04€93.50€92.20893,746 shs$17.32 billion
03/15/2024€92.78€92.58
-0.22%		€92.74€91.76325,763 shs$17.24 billion
03/14/2024€91.74€92.78
+1.13%		€92.80€91.22460,402 shs$17.27 billion
03/13/2024€89.20€91.74
+2.85%		€91.74€89.32436,619 shs$17.08 billion
03/12/2024€89.20€89.20€90.00€88.20292,573 shs$16.61 billion
03/11/2024€90.08€89.20
-0.98%		€90.00€88.20292,573 shs$16.61 billion
03/08/2024€87.78€89.66
+2.14%		€89.76€87.56364,578 shs$16.69 billion
03/07/2024€88.00€87.78
-0.25%		€88.24€86.48573,777 shs$16.34 billion
03/06/2024€88.00€88.00€89.20€87.24240,235 shs$16.38 billion
03/05/2024€89.26€88.00
-1.41%		€89.20€87.24240,235 shs$16.38 billion
03/04/2024€89.88€89.26
-0.69%		€90.28€88.54281,816 shs$16.62 billion
03/01/2024€88.44€89.70
+1.42%		€89.86€88.401.09 million shs$16.70 billion
02/29/2024€86.82€88.44
+1.87%		€88.62€86.50348,662 shs$16.47 billion
02/28/2024€86.12€86.82
+0.81%		€87.62€85.84435,401 shs$16.17 billion
02/27/2024€84.78€86.12
+1.58%		€86.64€84.34480,591 shs$16.03 billion
02/26/2024€84.78€84.78€86.74€83.94517,921 shs$15.79 billion
02/23/2024€88.64€85.72
-3.29%		€90.66€85.501.16 million shs$15.96 billion
02/22/2024€87.68€88.64
+1.09%		€89.14€86.68626,337 shs$16.50 billion
02/21/2024€87.68€87.68€87.90€86.02486,668 shs$16.33 billion
02/20/2024€85.80€87.68
+2.19%		€87.90€86.02486,668 shs$16.33 billion
02/19/2024€85.32€85.80
+0.56%		€85.94€84.50288,276 shs$15.98 billion
02/16/2024€82.36€82.68
+0.39%		€83.06€82.30437,111 shs$15.39 billion
02/15/2024€83.26€82.36
-1.08%		€83.82€81.94547,969 shs$15.33 billion

Related Companies:
This page (ETR:HEI) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Does this make you sick?
Allegiance Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends