Heidelberg Materials AG (SWX:HEID)
Switzerland
· Delayed Price · Currency is CHF 165.95
0.00 (0.00%)
Apr 27, 2026, 7:56 AM CET
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - | - |
| Apr 27, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - | - |
| Apr 24, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - | - |
| Apr 23, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - | 1,600 |
| Apr 22, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - | - |
| Apr 21, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - | - |
| Apr 20, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 0.26% | - |
| Apr 17, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - | - |
| Apr 16, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - | - |
| Apr 15, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - | - |
| Apr 14, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - | 500 |
| Apr 13, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - | - |
| Apr 10, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | 2.98% | - |
| Apr 9, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - | - |
| Apr 8, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - | - |
| Apr 7, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - | - |
| Apr 2, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - | 28 |
| Apr 1, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - | 560 |
| Mar 31, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - | - |
| Mar 30, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | -1.04% | 2 |
| Mar 27, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 0.60% | 58 |
| Mar 26, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - | - |
| Mar 25, 2026 | 168.15 | 168.15 | 166.55 | 166.70 | 166.70 | 4.09% | 114 |
| Mar 24, 2026 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | 4.64% | - |
| Mar 23, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - | - |
| Mar 20, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - | - |
| Mar 19, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - | - |
| Mar 18, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | 2.24% | - |
| Mar 17, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - | - |
| Mar 16, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - | - |
| Mar 13, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -4.44% | 590 |
| Mar 12, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - | - |
| Mar 11, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | -3.81% | - |
| Mar 10, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | -4.88% | - |
| Mar 9, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - | - |
| Mar 6, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - | - |
| Mar 5, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - | - |
| Mar 4, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - | - |
| Mar 3, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - | - |
| Mar 2, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | -2.84% | 158 |
| Feb 27, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | -3.87% | - |
| Feb 26, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - | - |
| Feb 25, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - | - |
| Feb 24, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - | - |
| Feb 23, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - | - |
| Feb 20, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | 2.09% | - |
| Feb 19, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | - | 195 |
| Feb 18, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | 2.16% | 85 |
| Feb 17, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | - | - |
| Feb 16, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | - | 115 |
| Feb 13, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -12.56% | 93 |
| Feb 12, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Feb 11, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.20% | - |
| Feb 10, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - | - |
| Feb 9, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - | 145 |
| Feb 6, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - | - |
| Feb 5, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - | - |
| Feb 4, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | -6.06% | 84 |
| Feb 3, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - | - |
| Feb 2, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - | - |
| Jan 30, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - | - |
| Jan 29, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - | - |
| Jan 28, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - | - |
| Jan 27, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 0.33% | - |
| Jan 26, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jan 23, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jan 22, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jan 21, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jan 20, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jan 19, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jan 16, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jan 15, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | 1.67% | - |
| Jan 14, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - | - |
| Jan 13, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - | - |
| Jan 12, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - | - |
| Jan 9, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - | - |
| Jan 8, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 1.25% | - |
| Jan 7, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - | - |
| Jan 6, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - | - |
| Jan 5, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - | - |
| Dec 30, 2025 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - | - |
| Dec 29, 2025 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - | - |
| Dec 23, 2025 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - | - |
| Dec 22, 2025 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - | - |
| Dec 19, 2025 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | 2.55% | - |
| Dec 3, 2025 | 202.44 | 202.44 | 202.44 | 202.44 | 202.44 | 4.87% | - |