Want to see HDLMY full AI Analyst Report?
Heidelberg Materials AG ADR (HDLMY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | +1.15% | 43,816 | 0.54 |
| Apr 23, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | +0.84% | 53,457 | 0.66 |
| Apr 22, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.05% | 114,161 | 1.45 |
| Apr 21, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | +1.30% | 0 | 0.00 |
| Apr 17, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -2.46% | 0 | 0.00 |
| Apr 16, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.58 | +0.12% | 0 | 0.00 |
| Apr 15, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | +3.85% | 89,334 | 1.13 |
| Apr 14, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | +3.28% | 0 | 0.00 |
| Apr 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | +1.71% | 92,738 | 1.17 |
| Apr 10, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | +5.11% | 94,753 | 1.22 |
| Apr 09, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -1.55% | 0 | 0.00 |
| Apr 08, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | +6.02% | 227,783 | 3.09 |
| Apr 07, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -5.78% | 229,524 | 3.27 |
| Apr 04, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -6.86% | 0 | 0.00 |
| Apr 03, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.10% | 0 | 0.00 |
| Apr 02, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | +2.73% | 952,601 | ― |
| Apr 01, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | +2.33% | 949,226 | ― |
| Mar 31, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -3.29% | 400,206 | ― |
| Mar 28, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.18% | 861,380 | ― |
| Mar 27, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -5.66% | 624,441 | ― |
| Mar 26, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -2.05% | 178,444 | ― |
| Mar 25, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | +1.96% | 0 | ― |
| Mar 24, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | +0.60% | 0 | ― |
| Mar 21, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -1.42% | 0 | ― |
| Mar 20, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -1.47% | 0 | ― |
| Mar 19, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | +3.16% | 0 | ― |
| Mar 18, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -1.76% | 0 | ― |
| Mar 17, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | +2.60% | 0 | ― |
| Mar 14, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | +3.89% | 0 | ― |
| Mar 13, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | +1.42% | 0 | ― |
| Mar 12, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | +3.86% | 0 | ― |
| Mar 11, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.88% | 0 | ― |
| Mar 10, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -4.48% | 0 | ― |
| Mar 07, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -1.00% | 0 | ― |
| Mar 06, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | +2.13% | 0 | ― |
| Mar 05, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | +20.17% | 0 | ― |
| Mar 04, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -4.87% | 0 | ― |
| Mar 03, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | +3.91% | 0 | ― |
| Feb 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | +1.27% | 0 | ― |
| Feb 27, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -3.29% | 0 | ― |
| Feb 26, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | +3.61% | 67,009 | ― |
| Feb 25, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | +3.87% | 0 | ― |
| Feb 24, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.88% | 0 | ― |
| Feb 21, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | +0.54% | 0 | ― |
| Feb 20, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.87% | 50,745 | ― |
| Feb 19, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -5.74% | 0 | ― |
| Feb 18, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | +1.10% | 0 | ― |
| Feb 14, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | +0.72% | 0 | ― |
| Feb 13, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | +2.19% | 0 | ― |
| Feb 12, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.34% | 0 | ― |