Heidelberg Materials AG HLBZF
192.00 USD -3.79 (-1.94%)
Regular-session close
195.10 Day range 195.10
150.30 52-week range 299.59
- YTD
- -29.72%
- 1 year
- -25.72%
HLBZF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 192.60 | 198.00 | 192.00 | 192.00 | -3.79 | -1.94% | 1,900 |
| Nov 12, 2026 | 196.74 | 205.46 | 195.79 | 195.79 | -1.73 | -0.88% | 2,600 |
| Nov 11, 2026 | 199.38 | 205.36 | 197.52 | 197.52 | -5.38 | -2.65% | 300 |
| Nov 10, 2026 | 204.31 | 208.52 | 202.15 | 202.90 | +1.80 | +0.90% | 1,900 |
| Nov 9, 2026 | 205.60 | 205.60 | 200.48 | 201.10 | +3.88 | +1.97% | 2,300 |
| Nov 6, 2026 | 196.69 | 198.23 | 187.79 | 197.22 | +9.33 | +4.97% | 900 |
| Nov 5, 2026 | 207.58 | 210.70 | 187.14 | 187.89 | -3.34 | -1.75% | 1,400 |
| Nov 4, 2026 | 191.23 | 198.20 | 189.45 | 191.23 | +18.27 | +10.56% | 1,900 |
| Nov 3, 2026 | 174.24 | 178.15 | 172.96 | 172.96 | +0.29 | +0.17% | 1,500 |
| Nov 2, 2026 | 174.68 | 176.28 | 171.56 | 172.67 | +8.89 | +5.43% | 12,200 |
| Oct 30, 2026 | 165.18 | 174.29 | 161.75 | 163.78 | +2.43 | +1.51% | 1,600 |
| Oct 29, 2026 | 169.44 | 170.97 | 161.35 | 161.35 | +1.00 | +0.62% | 700 |
| Oct 28, 2026 | 170.74 | 170.74 | 160.34 | 160.35 | -1.58 | -0.98% | 600 |
| Oct 27, 2026 | 168.64 | 170.23 | 160.67 | 161.93 | +0.78 | +0.48% | 1,400 |
| Oct 26, 2026 | 163.28 | 171.23 | 161.15 | 161.15 | -1.72 | -1.06% | 3,400 |
| Oct 23, 2026 | 163.16 | 170.84 | 161.35 | 162.87 | +3.62 | +2.27% | 700 |
| Oct 22, 2026 | 161.17 | 167.98 | 159.25 | 159.25 | -10.93 | -6.42% | 1,100 |
| Oct 21, 2026 | 161.44 | 170.18 | 159.45 | 170.18 | +2.13 | +1.27% | 400 |
| Oct 20, 2026 | 157.03 | 168.19 | 157.03 | 168.05 | +2.14 | +1.29% | 400 |
| Oct 19, 2026 | 157.55 | 166.40 | 157.53 | 165.91 | +0.02 | +0.01% | 1,800 |
| Oct 16, 2026 | 160.88 | 167.23 | 158.70 | 165.89 | +3.14 | +1.93% | 900 |
| Oct 15, 2026 | 159.31 | 162.75 | 154.79 | 162.75 | +0.48 | +0.30% | 1,400 |
| Oct 14, 2026 | 163.44 | 163.44 | 156.12 | 162.27 | +5.55 | +3.54% | 1,600 |
| Oct 13, 2026 | 155.99 | 160.00 | 154.48 | 156.72 | -7.47 | -4.55% | 10,600 |
| Oct 12, 2026 | 160.13 | 166.21 | 157.09 | 164.19 | -2.96 | -1.77% | 4,900 |
| Oct 9, 2026 | 167.05 | 167.83 | 157.90 | 167.15 | +14.12 | +9.23% | 1,100 |
| Oct 8, 2026 | 161.60 | 163.93 | 150.30 | 153.03 | -3.86 | -2.46% | 1,500 |
| Oct 7, 2026 | 165.64 | 165.64 | 156.89 | 156.89 | -8.24 | -4.99% | 900 |
| Oct 6, 2026 | 164.17 | 165.83 | 156.80 | 165.13 | -4.80 | -2.82% | 23,500 |
| Oct 5, 2026 | 162.02 | 169.96 | 160.41 | 169.93 | -1.85 | -1.08% | 3,300 |
| Oct 2, 2026 | 171.56 | 171.78 | 162.43 | 171.78 | +10.19 | +6.31% | 1,700 |
| Oct 1, 2026 | 161.94 | 170.04 | 161.59 | 161.59 | +1.59 | +0.99% | 22,400 |
| Sep 30, 2026 | 161.70 | 166.91 | 160.00 | 160.00 | -2.24 | -1.38% | 900 |
| Sep 29, 2026 | 168.93 | 170.46 | 162.23 | 162.24 | -1.65 | -1.01% | 15,200 |
| Sep 28, 2026 | 169.92 | 170.94 | 161.78 | 163.89 | -5.67 | -3.34% | 1,800 |
| Sep 25, 2026 | 162.69 | 172.43 | 160.75 | 169.56 | +7.24 | +4.46% | 1,600 |
| Sep 24, 2026 | 160.04 | 169.64 | 160.04 | 162.32 | -0.12 | -0.07% | 700 |
| Sep 23, 2026 | 167.07 | 172.28 | 162.44 | 162.44 | -7.60 | -4.47% | 1,300 |
| Sep 22, 2026 | 168.50 | 171.38 | 163.45 | 170.04 | -1.93 | -1.12% | 800 |
| Sep 21, 2026 | 170.38 | 173.34 | 161.80 | 171.97 | +3.30 | +1.96% | 23,600 |
| Sep 18, 2026 | 162.98 | 171.22 | 160.24 | 168.67 | -5.33 | -3.06% | 800 |
| Sep 17, 2026 | 166.84 | 175.78 | 166.71 | 174.00 | +3.83 | +2.25% | 1,000 |
| Sep 16, 2026 | 168.60 | 177.68 | 168.60 | 170.17 | +0.32 | +0.19% | 900 |
| Sep 15, 2026 | 168.14 | 175.12 | 168.14 | 169.85 | -8.59 | -4.81% | 1,900 |
| Sep 14, 2026 | 171.71 | 178.44 | 170.00 | 178.44 | +2.38 | +1.35% | 4,300 |
| Sep 11, 2026 | 179.50 | 186.13 | 173.35 | 176.06 | -2.90 | -1.62% | 5,100 |
| Sep 10, 2026 | 187.68 | 187.68 | 177.99 | 178.96 | -9.77 | -5.18% | 1,700 |
| Sep 9, 2026 | 183.00 | 191.47 | 177.43 | 188.73 | +2.17 | +1.16% | 700 |
| Sep 8, 2026 | 193.14 | 194.88 | 185.53 | 186.56 | -5.71 | -2.97% | 3,200 |
| Sep 4, 2026 | 201.52 | 202.21 | 192.27 | 192.27 | +4.51 | +2.40% | 1,300 |
| Sep 3, 2026 | 188.42 | 198.80 | 187.76 | 187.76 | +1.23 | +0.66% | 1,100 |
| Sep 2, 2026 | 189.66 | 193.03 | 184.13 | 186.53 | +0.82 | +0.44% | 1,000 |
| Sep 1, 2026 | 186.07 | 195.18 | 184.40 | 185.71 | -4.12 | -2.17% | 500 |
| Aug 31, 2026 | 195.37 | 199.94 | 187.92 | 189.83 | -13.95 | -6.85% | 2,700 |
| Aug 28, 2026 | 195.53 | 204.63 | 194.77 | 203.78 | +3.17 | +1.58% | 800 |
| Aug 27, 2026 | 194.57 | 202.47 | 192.78 | 200.61 | +5.51 | +2.82% | 1,200 |
| Aug 26, 2026 | 193.00 | 205.08 | 193.00 | 195.10 | +10.10 | +5.46% | 1,200 |
| Aug 25, 2026 | 185.00 | 191.00 | 183.01 | 185.00 | 0.00 | 0.00% | 400 |
| Aug 24, 2026 | 192.16 | 193.00 | 185.00 | 185.00 | 0.00 | 0.00% | 1,500 |
| Aug 21, 2026 | 188.00 | 191.00 | 185.00 | 185.00 | 0.00 | 0.00% | 600 |
| Aug 20, 2026 | 188.88 | 191.00 | 185.00 | 185.00 | +0.14 | +0.08% | 500 |
| Aug 19, 2026 | 183.04 | 190.66 | 183.04 | 184.86 | +5.40 | +3.01% | 900 |
| Aug 18, 2026 | 182.68 | 185.63 | 178.72 | 179.46 | -4.17 | -2.27% | 600 |
| Aug 17, 2026 | 182.84 | 193.00 | 181.29 | 183.63 | -0.17 | -0.09% | 1,200 |
| Aug 14, 2026 | 183.80 | 191.16 | 183.34 | 183.80 | -0.62 | -0.34% | 600 |
65 days, newest first. Daily bars as drawn on the HLBZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.