7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,668.38

+262.96

+0.34%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Heidelberg Materials AG (HDLMY)

33.54 -0.30 (-0.89%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	33.41	33.54	33.26	33.54	33.54	125,900
Oct 29, 2026	32.83	34.02	32.83	33.84	33.84	154,000
Oct 28, 2026	32.76	32.89	32.46	32.84	32.84	837,800
Oct 27, 2026	32.34	33.21	32.34	33.03	33.03	619,400
Oct 26, 2026	32.84	33.04	32.52	32.58	32.58	1,768,900
Oct 23, 2026	32.94	33.45	32.75	32.92	32.92	742,400
Oct 22, 2026	32.95	32.95	32.34	32.51	32.51	928,800
Oct 21, 2026	32.98	33.31	32.81	33.19	33.19	129,300
Oct 20, 2026	32.07	33.03	31.64	32.74	32.74	208,700
Oct 19, 2026	31.75	32.65	31.75	32.24	32.24	219,400
Oct 16, 2026	32.45	32.61	32.05	32.23	32.23	670,400
Oct 15, 2026	31.49	32.07	31.49	32.07	32.07	220,600
Oct 14, 2026	31.51	31.86	31.30	31.53	31.53	414,400
Oct 13, 2026	32.10	32.10	31.58	31.92	31.92	270,700
Oct 12, 2026	31.75	32.07	31.73	31.75	31.75	174,000
Oct 9, 2026	31.92	32.41	31.79	32.08	32.08	214,500
Oct 8, 2026	31.72	31.72	30.85	31.62	31.62	261,600
Oct 7, 2026	32.52	32.52	31.44	31.78	31.78	142,900
Oct 6, 2026	33.06	33.17	32.60	33.01	33.01	226,700
Oct 5, 2026	32.92	33.17	32.54	32.93	32.93	347,000
Oct 2, 2026	31.51	35.25	31.51	33.58	33.58	276,100
Oct 1, 2026	33.39	33.39	32.65	32.90	32.90	254,400
Sep 30, 2026	32.35	32.50	31.94	32.06	32.06	123,300
Sep 29, 2026	33.57	33.57	32.61	32.93	32.93	122,200
Sep 28, 2026	32.90	33.07	32.59	32.90	32.90	256,300
Sep 25, 2026	32.57	33.10	32.57	33.02	33.02	207,300
Sep 24, 2026	32.83	32.83	32.25	32.62	32.62	203,500
Sep 23, 2026	33.40	33.40	32.67	32.92	32.92	184,000
Sep 22, 2026	33.20	33.96	33.20	33.88	33.88	129,900
Sep 21, 2026	32.66	33.21	32.66	33.13	33.13	184,200
Sep 18, 2026	32.97	33.28	32.74	33.14	33.14	128,100
Sep 17, 2026	33.62	34.08	33.45	33.56	33.56	264,000
Sep 16, 2026	34.88	34.89	34.13	34.33	34.33	117,500
Sep 15, 2026	34.52	34.95	34.34	34.43	34.43	386,500
Sep 14, 2026	34.58	35.15	33.85	34.80	34.80	144,700
Sep 11, 2026	35.61	35.97	35.45	35.85	35.85	141,200
Sep 10, 2026	36.08	36.57	35.76	35.89	35.89	227,100
Sep 9, 2026	36.79	36.79	36.29	36.53	36.53	86,300
Sep 8, 2026	37.97	37.97	37.23	37.32	37.32	116,700
Sep 4, 2026	38.37	39.05	38.37	38.66	38.66	45,400
Sep 3, 2026	38.45	38.78	37.72	38.01	38.01	137,700
Sep 2, 2026	37.63	37.75	37.28	37.57	37.57	73,200
Sep 1, 2026	37.80	38.23	37.70	37.77	37.77	90,000
Aug 31, 2026	38.54	38.54	38.16	38.20	38.20	97,000
Aug 28, 2026	39.90	40.11	39.30	39.44	39.44	55,800
Aug 27, 2026	39.50	39.53	39.10	39.28	39.28	556,700
Aug 26, 2026	39.75	40.04	39.44	39.73	39.73	117,800
Aug 25, 2026	37.53	38.11	37.47	37.94	37.94	82,600
Aug 24, 2026	37.41	37.52	37.10	37.15	37.15	119,100
Aug 21, 2026	37.32	37.61	37.02	37.22	37.22	83,600
Aug 20, 2026	36.98	37.30	36.80	37.15	37.15	107,500
Aug 19, 2026	36.75	36.82	36.37	36.65	36.65	231,400
Aug 18, 2026	36.36	36.46	35.90	35.90	35.90	91,700
Aug 17, 2026	36.95	37.29	36.92	36.94	36.94	101,100
Aug 14, 2026	37.42	37.46	37.11	37.41	37.41	59,300
Aug 13, 2026	37.27	37.27	36.86	37.13	37.13	127,800
Aug 12, 2026	37.93	37.93	37.19	37.25	37.25	107,300
Aug 11, 2026	37.48	37.71	37.00	37.10	37.10	63,200
Aug 10, 2026	37.07	37.21	36.41	36.88	36.88	152,500
Aug 7, 2026	37.20	37.53	37.02	37.23	37.23	90,400
Aug 6, 2026	37.73	37.86	37.25	37.27	37.27	92,200
Aug 5, 2026	37.65	37.95	37.48	37.62	37.62	262,100
Aug 4, 2026	37.84	38.01	37.42	37.91	37.91	141,900
Aug 3, 2026	37.24	37.73	37.06	37.25	37.25	115,100
Jul 31, 2026	36.38	37.38	36.15	37.23	37.23	75,700
Jul 30, 2026	38.11	38.53	37.64	38.25	38.25	103,300
Jul 29, 2026	38.80	39.03	38.15	38.54	38.54	66,000
Jul 28, 2026	38.34	38.76	38.34	38.68	38.68	80,700
Jul 27, 2026	38.89	38.92	38.46	38.59	38.59	102,600
Jul 24, 2026	38.20	38.40	37.92	38.15	38.15	116,800
Jul 23, 2026	37.87	38.18	37.82	37.95	37.95	71,700
Jul 22, 2026	38.96	39.43	38.79	39.01	39.01	45,700
Jul 21, 2026	38.83	39.33	38.60	39.11	39.11	55,000
Jul 20, 2026	39.71	39.78	38.51	38.64	38.64	84,800
Jul 17, 2026	39.55	39.83	39.25	39.67	39.67	90,600
Jul 16, 2026	39.30	39.90	39.26	39.54	39.54	76,700
Jul 15, 2026	39.33	40.19	39.28	39.96	39.96	104,000
Jul 14, 2026	38.51	38.98	38.28	38.33	38.33	115,300
Jul 13, 2026	38.74	38.86	38.32	38.34	38.34	110,900
Jul 10, 2026	38.94	39.26	38.86	39.02	39.02	69,400
Jul 9, 2026	38.19	38.19	37.81	38.02	38.02	101,800
Jul 8, 2026	38.11	38.25	37.54	38.13	38.13	88,700
Jul 7, 2026	40.62	40.62	39.52	39.70	39.70	113,700
Jul 6, 2026	39.90	40.24	39.80	40.15	40.15	80,000
Jul 2, 2026	38.31	39.59	38.31	39.32	39.32	68,700
Jul 1, 2026	38.08	38.13	37.42	37.53	37.53	68,000
Jun 30, 2026	38.43	38.43	37.95	38.10	38.10	90,000
Jun 29, 2026	38.88	39.18	38.11	38.42	38.42	105,600
Jun 26, 2026	41.74	42.24	41.42	41.87	41.87	43,200
Jun 25, 2026	42.20	42.82	42.10	42.26	42.26	64,700
Jun 24, 2026	40.93	41.88	40.93	41.73	41.73	55,700
Jun 23, 2026	41.26	42.45	41.26	41.73	41.73	69,200
Jun 22, 2026	42.36	42.44	41.94	42.12	42.12	68,300
Jun 18, 2026	42.21	43.21	42.21	42.92	42.92	52,500
Jun 17, 2026	43.57	44.43	43.40	43.73	43.73	76,000
Jun 16, 2026	42.67	43.31	42.16	42.35	42.35	48,900
Jun 15, 2026	43.99	44.18	42.99	43.15	43.15	49,200
Jun 12, 2026	42.08	42.27	41.47	42.09	42.09	52,200
Jun 11, 2026	39.56	41.04	39.56	40.85	40.85	82,500
Jun 10, 2026	40.10	40.42	39.41	39.50	39.50	79,300
Jun 9, 2026	40.76	40.94	39.98	40.48	40.48	87,900
Jun 8, 2026	40.00	40.72	39.67	39.69	39.69	81,600
Jun 5, 2026	42.33	42.33	40.47	40.75	40.75	90,400
Jun 4, 2026	42.01	42.12	41.32	41.58	41.58	101,800
Jun 3, 2026	41.35	41.94	40.74	41.10	41.10	40,000
Jun 2, 2026	42.72	42.92	42.40	42.46	42.46	36,000
Jun 1, 2026	43.12	43.55	42.67	43.33	43.33	41,300
May 29, 2026	44.33	44.95	44.14	44.28	44.28	57,100
May 28, 2026	43.10	43.96	42.98	43.48	43.48	51,200
May 27, 2026	43.16	44.06	43.16	43.70	43.70	88,600
May 26, 2026	41.77	42.24	41.72	42.10	42.10	247,100
May 22, 2026	40.78	40.78	39.86	40.22	40.22	320,800
May 21, 2026	40.00	40.63	39.85	40.46	40.46	73,100
May 20, 2026	39.23	40.50	39.04	40.31	40.31	99,200
May 19, 2026	39.50	39.50	38.83	38.84	38.84	132,700
May 18, 2026	39.73	40.08	39.34	39.91	39.91	76,500
May 15, 2026	39.61	39.81	39.14	39.21	39.21	280,800
May 14, 2026	42.43	43.19	42.43	42.70	42.70	87,900
May 13, 2026	42.71	43.18	42.10	42.85	42.85	54,300
May 12, 2026	43.86	44.01	43.05	43.16	43.16	517,000
May 11, 2026	43.45	43.63	42.78	43.27	43.27	98,000
May 8, 2026	43.71	43.95	43.07	43.20	43.20	360,500
May 7, 2026	45.10	45.23	43.20	43.46	43.46	89,600
May 6, 2026	45.17	45.40	44.23	44.80	44.80	327,700
May 5, 2026	43.68	43.84	42.97	43.17	43.17	350,500
May 4, 2026	44.46	44.50	43.10	43.39	43.39	179,200
May 1, 2026	44.42	45.00	44.23	44.34	44.34	39,000
Apr 30, 2026	43.59	44.65	43.33	44.26	44.26	48,300
Apr 29, 2026	43.67	43.95	43.18	43.26	43.26	47,500
Apr 28, 2026	43.65	44.02	43.15	43.51	43.51	78,600
Apr 27, 2026	44.23	44.82	43.91	44.26	44.26	84,200
Apr 24, 2026	43.56	44.16	43.20	44.00	44.00	50,200
Apr 23, 2026	43.88	44.19	43.23	43.69	43.69	84,900
Apr 22, 2026	44.20	44.29	43.94	44.12	44.12	49,100
Apr 21, 2026	44.83	45.02	43.85	43.97	43.97	69,500
Apr 20, 2026	45.34	46.03	45.14	45.28	45.28	65,300
Apr 17, 2026	45.92	47.02	45.72	46.12	46.12	69,800
Apr 16, 2026	45.00	45.14	44.51	44.80	44.80	63,700
Apr 15, 2026	44.66	44.80	42.96	44.22	44.22	62,500
Apr 14, 2026	44.81	45.27	44.71	44.90	44.90	80,500
Apr 13, 2026	43.77	44.57	43.53	44.57	44.57	580,900
Apr 10, 2026	44.62	44.94	44.24	44.50	44.50	72,000
Apr 9, 2026	43.24	43.49	42.81	43.24	43.24	68,100
Apr 8, 2026	43.77	43.77	42.87	43.35	43.35	81,100
Apr 7, 2026	39.31	40.09	39.24	40.09	40.09	157,600
Apr 6, 2026	39.74	41.80	39.74	41.64	41.64	117,600
Apr 2, 2026	40.25	41.57	40.20	41.25	41.25	94,900
Apr 1, 2026	42.08	42.82	41.96	42.41	42.41	86,000
Mar 31, 2026	41.55	42.11	40.95	42.11	42.11	131,000
Mar 30, 2026	41.15	41.49	40.83	41.14	41.14	117,000
Mar 27, 2026	40.58	41.21	40.49	40.96	40.96	73,800
Mar 26, 2026	41.47	41.61	41.20	41.42	41.42	95,600
Mar 25, 2026	42.29	42.50	41.37	42.50	42.50	101,300
Mar 24, 2026	40.52	41.77	40.52	41.20	41.20	172,500
Mar 23, 2026	42.22	42.22	40.79	41.78	41.78	128,800
Mar 20, 2026	39.91	39.94	38.81	39.35	39.35	134,000
Mar 19, 2026	37.89	39.13	37.27	38.92	38.92	73,000
Mar 18, 2026	38.45	40.66	38.45	38.96	38.96	246,500
Mar 17, 2026	38.90	39.16	38.26	38.70	38.70	234,400
Mar 16, 2026	37.99	38.55	37.81	38.40	38.40	192,400
Mar 13, 2026	37.56	37.56	36.59	36.63	36.63	157,700
Mar 12, 2026	38.92	38.92	37.01	37.50	37.50	687,300
Mar 11, 2026	39.94	40.01	39.13	39.56	39.56	119,800
Mar 10, 2026	40.83	41.38	40.32	40.32	40.32	170,200
Mar 9, 2026	39.29	41.00	38.69	40.34	40.34	225,700
Mar 6, 2026	40.10	40.71	40.00	40.39	40.39	190,100
Mar 5, 2026	42.49	42.52	41.27	41.79	41.79	128,800
Mar 4, 2026	42.00	42.75	41.83	42.50	42.50	106,700
Mar 3, 2026	40.58	42.65	40.58	42.50	42.50	111,200
Mar 2, 2026	43.02	43.35	42.38	43.06	43.06	178,600
Feb 27, 2026	44.50	44.90	44.21	44.66	44.66	189,900
Feb 26, 2026	44.35	45.20	43.89	45.07	45.07	88,400
Feb 25, 2026	46.68	47.84	46.68	47.50	47.50	59,300
Feb 24, 2026	47.28	47.89	47.05	47.63	47.63	130,100
Feb 23, 2026	48.22	49.55	47.99	48.12	48.12	328,700
Feb 20, 2026	48.92	48.92	48.30	48.59	48.59	54,900
Feb 19, 2026	47.85	48.46	47.61	48.21	48.21	196,200
Feb 18, 2026	47.99	48.48	47.53	47.98	47.98	167,000
Feb 17, 2026	45.87	46.31	44.72	46.15	46.15	158,600
Feb 13, 2026	44.00	45.06	43.60	44.84	44.84	121,800
Feb 12, 2026	47.89	48.28	44.79	46.10	46.10	472,300
Feb 11, 2026	51.46	51.71	50.60	51.20	51.20	457,200
Feb 10, 2026	52.02	52.51	51.50	51.64	51.64	87,200
Feb 9, 2026	52.38	52.79	52.34	52.77	52.77	64,900
Feb 6, 2026	50.69	51.32	50.56	51.32	51.32	152,300
Feb 5, 2026	48.77	50.16	48.77	50.04	50.04	193,400
Feb 4, 2026	50.81	51.27	50.14	50.97	50.97	167,000
Feb 3, 2026	55.75	56.74	54.20	54.68	54.68	192,200
Feb 2, 2026	55.17	55.80	55.17	55.46	55.46	70,500
Jan 30, 2026	55.34	55.58	54.61	54.91	54.91	35,300
Jan 29, 2026	56.39	56.56	54.74	55.84	55.84	92,300
Jan 28, 2026	56.00	56.48	54.58	56.36	56.36	37,500
Jan 27, 2026	57.11	57.79	57.11	57.79	57.79	53,200
Jan 26, 2026	56.82	57.01	56.63	56.75	56.75	221,800
Jan 23, 2026	55.57	56.16	54.94	55.95	55.95	331,600
Jan 22, 2026	54.88	56.34	54.88	56.10	56.10	725,600
Jan 21, 2026	53.74	54.42	53.30	54.42	54.42	90,400
Jan 20, 2026	54.52	54.52	52.89	52.89	52.89	130,500
Jan 16, 2026	54.27	54.28	53.69	54.19	54.19	290,300
Jan 15, 2026	54.33	54.73	53.97	54.39	54.39	403,900
Jan 14, 2026	54.96	54.96	53.47	53.68	53.68	52,900
Jan 13, 2026	52.95	54.22	52.73	53.29	53.29	58,300
Jan 12, 2026	53.84	55.47	53.77	54.56	54.56	141,400
Jan 9, 2026	54.23	54.23	53.55	54.01	54.01	138,300
Jan 8, 2026	53.24	54.15	52.29	54.12	54.12	39,100
Jan 7, 2026	55.02	55.02	53.09	53.62	53.62	45,600
Jan 6, 2026	52.62	52.66	51.66	52.25	52.25	35,500
Jan 5, 2026	51.75	52.11	51.56	52.02	52.02	28,000
Jan 2, 2026	51.31	53.24	51.31	52.08	52.08	37,600
Dec 31, 2025	52.45	52.45	52.04	52.09	52.09	19,400
Dec 30, 2025	52.53	52.70	52.37	52.54	52.54	28,500
Dec 29, 2025	52.49	52.55	52.06	52.23	52.23	22,300
Dec 26, 2025	52.46	52.89	52.28	52.53	52.53	36,000
Dec 24, 2025	51.00	54.01	51.00	52.32	52.32	20,700
Dec 23, 2025	52.30	52.48	52.08	52.36	52.36	36,500
Dec 22, 2025	50.86	51.94	50.86	51.68	51.68	27,900
Dec 19, 2025	52.02	52.29	51.46	51.46	51.46	37,800
Dec 18, 2025	51.11	52.00	51.09	51.40	51.40	27,100
Dec 17, 2025	52.69	52.69	50.52	50.58	50.58	47,600
Dec 16, 2025	51.86	53.34	51.86	52.76	52.76	25,500
Dec 15, 2025	52.42	52.69	52.21	52.55	52.55	48,400
Dec 12, 2025	53.42	53.42	52.31	52.40	52.40	38,700
Dec 11, 2025	52.22	53.36	52.22	53.06	53.06	101,100
Dec 10, 2025	50.03	51.21	49.99	51.20	51.20	35,000
Dec 9, 2025	50.78	51.45	50.78	51.10	51.10	65,700
Dec 8, 2025	51.08	51.83	51.08	51.48	51.48	46,500
Dec 5, 2025	51.23	51.57	50.91	51.09	51.09	32,100
Dec 4, 2025	49.96	51.04	49.96	50.72	50.72	48,400
Dec 3, 2025	50.00	50.98	50.00	50.88	50.88	40,500
Dec 2, 2025	51.03	51.09	50.07	50.44	50.44	36,800
Dec 1, 2025	50.06	51.18	50.06	50.77	50.77	89,400
Nov 28, 2025	51.26	51.50	51.08	51.43	51.43	58,300
Nov 26, 2025	50.66	51.66	50.66	51.18	51.18	85,900
Nov 25, 2025	50.00	51.52	50.00	51.35	51.35	56,600
Nov 24, 2025	47.66	48.41	47.44	48.03	48.03	320,200
Nov 21, 2025	48.17	48.30	47.11	47.96	47.96	79,500
Nov 20, 2025	50.07	50.07	48.19	48.19	48.19	222,100
Nov 19, 2025	49.08	49.96	49.00	49.60	49.60	253,400
Nov 18, 2025	47.93	48.41	47.67	48.26	48.26	45,500
Nov 17, 2025	49.33	49.63	48.54	48.86	48.86	48,500
Nov 14, 2025	48.99	49.43	48.35	48.47	48.47	53,200
Nov 13, 2025	50.71	50.71	49.50	49.56	49.56	47,100
Nov 12, 2025	48.52	49.99	48.52	49.90	49.90	39,100
Nov 11, 2025	48.13	48.13	47.01	47.50	47.50	39,800
Nov 10, 2025	46.53	46.93	46.42	46.93	46.93	48,800
Nov 7, 2025	45.56	45.57	44.99	45.57	45.57	38,200
Nov 6, 2025	46.34	46.99	45.41	45.68	45.68	58,600
Nov 5, 2025	47.14	48.34	46.94	47.78	47.78	45,200
Nov 4, 2025	46.72	47.12	46.29	46.39	46.39	38,300
Nov 3, 2025	46.94	46.97	46.30	46.87	46.87	78,600
Oct 31, 2025	46.43	47.34	46.39	46.81	46.81	87,300

Mobilize your Website

View Site in Mobile | Classic

Share by: