Dark

HDELY
HEIDELBERG MTRLS UNSP/ADR
stock OTC

Inactive

Dec 27, 2024

24.93USD-1.734%(-0.44)27,257

Pre-market

0.00USD-100.000%(-25.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-27	25.020000	25.0200	24.8300	24.9300	-1.734%	27,257	0.000%
2024-12-26	24.750000	25.3800	24.7500	25.3700	+0.811%	36,400	-1.734%
2024-12-24	24.100000	25.2800	24.1000	25.1660	+0.343%	26,861	-0.938%
2024-12-23	24.973500	25.0800	24.8650	25.0800	+1.415%	46,769	-0.598%
2024-12-20	24.520000	24.8900	24.5200	24.7300	-0.443%	135,269	+0.809%
2024-12-19	25.150000	25.1500	24.7951	24.8400	-1.115%	47,910	+0.362%
2024-12-18	25.810000	25.8900	25.1000	25.1200	-2.409%	37,581	-0.756%
2024-12-17	25.815000	25.9500	25.5200	25.7400	-0.579%	30,405	-3.147%
2024-12-16	25.830000	26.0100	25.7900	25.8900	-0.881%	87,122	-3.708%
2024-12-13	26.380000	26.4050	25.9400	26.1200	-0.191%	176,769	-4.556%
2024-12-12	26.240000	26.4900	26.1400	26.1700	-1.431%	204,022	-4.738%
2024-12-11	26.155000	26.6400	26.0900	26.5500	+2.470%	463,278	-6.102%
2024-12-10	26.240000	26.2400	25.8400	25.9100	+1.053%	44,891	-3.782%
2024-12-09	25.910000	25.9400	25.6400	25.6400	-0.697%	50,918	-2.769%
2024-12-06	25.870000	25.9300	25.7400	25.8200	-0.845%	76,579	-3.447%
2024-12-05	25.986800	26.1400	25.9450	26.0400	+2.358%	147,478	-4.263%
2024-12-04	26.000000	26.0000	25.3400	25.4400	-2.285%	155,564	-2.005%
2024-12-03	25.650000	26.1000	25.6500	26.0348	+3.231%	603,776	-4.244%
2024-12-02	25.200000	25.2400	24.9665	25.2200	+0.079%	351,118	-1.150%
2024-11-29	25.030000	25.2000	24.9800	25.2000	+1.327%	19,537	-1.071%
2024-11-27	24.715000	24.8900	24.6960	24.8700	+0.444%	28,128	+0.241%
2024-11-26	24.750000	24.8600	24.7190	24.7600	-1.118%	44,681	+0.687%
2024-11-25	25.130000	25.2500	24.9500	25.0400	+1.131%	54,432	-0.439%
2024-11-22	24.680000	24.7640	24.6225	24.7600	-0.081%	223,638	+0.687%
2024-11-21	24.638000	24.8300	24.6380	24.7800	-0.602%	191,697	+0.605%
2024-11-20	25.105000	25.1050	24.7900	24.9300	-0.200%	51,393	0.000%
2024-11-19	24.610000	25.0500	24.6100	24.9800	+0.080%	56,362	-0.200%
2024-11-18	24.890000	25.0140	24.8780	24.9600	+0.564%	66,462	-0.120%
2024-11-15	24.910000	24.9300	24.6900	24.8200	-0.040%	107,283	+0.443%
2024-11-14	24.940000	25.0500	24.8200	24.8300	-0.441%	963,369	+0.403%
2024-11-13	25.050000	25.0500	24.8220	24.9400	-0.815%	78,976	-0.040%
2024-11-12	25.240000	25.2400	24.9600	25.1450	-2.198%	25,826	-0.855%
2024-11-11	25.630000	25.7700	25.6180	25.7100	+3.357%	24,096	-3.034%
2024-11-08	24.850000	25.1300	24.7500	24.8750	+0.327%	31,902	+0.221%
2024-11-07	24.215000	24.8300	24.2000	24.7940	+7.240%	23,425	+0.549%
2024-11-06	22.967500	23.1725	22.8900	23.1200	+0.917%	33,660	+7.829%
2024-11-05	22.620000	23.0040	22.6200	22.9100	+3.152%	34,867	+8.817%
2024-11-04	22.300000	22.3600	22.1700	22.2100	+0.726%	29,261	+12.247%
2024-11-01	22.176000	22.2200	22.0500	22.0500	+0.318%	22,089	+13.061%
2024-10-31	22.050000	22.0500	21.7150	21.9800	+0.365%	19,607	+13.421%
2024-10-30	21.690000	21.9900	21.6900	21.9000	+0.690%	17,794	+13.836%
2024-10-29	21.670000	21.7900	21.6700	21.7500	-0.046%	24,362	+14.621%
2024-10-28	21.690000	21.8200	21.5800	21.7600	+2.208%	96,763	+14.568%
2024-10-25	21.410000	21.5095	21.2700	21.2900	+1.866%	23,889	+17.097%
2024-10-24	21.002500	21.0025	20.8200	20.9000	-0.048%	24,218	+19.282%
2024-10-23	20.985000	21.0100	20.8400	20.9100	-1.507%	20,045	+19.225%
2024-10-22	21.180000	21.2500	21.1300	21.2300	+0.094%	23,788	+17.428%
2024-10-21	21.290000	21.2900	21.2000	21.2100	-0.980%	17,600	+17.539%
2024-10-18	21.290000	21.4300	21.2900	21.4200	+1.229%	13,623	+16.387%
2024-10-17	21.370000	21.3700	21.1500	21.1600	+1.002%	19,086	+17.817%
2024-10-16	21.000000	21.0350	20.8800	20.9500	-1.086%	18,199	+18.998%
2024-10-15	21.215000	21.3050	21.0850	21.1800	-1.120%	24,851	+17.705%
2024-10-14	21.380000	21.4600	21.3000	21.4200	-0.093%	18,166	+16.387%
2024-10-11	21.270000	21.4400	21.2700	21.4400	-0.156%	12,269	+16.278%
2024-10-10	21.340000	21.4850	21.3400	21.4735	-0.838%	19,618	+16.097%
2024-10-09	21.360500	21.7200	21.3605	21.6550	+2.002%	35,091	+15.124%
2024-10-08	21.230000	21.2300	21.0200	21.2300	-1.118%	42,091	+17.428%
2024-10-07	21.690000	21.6900	21.4275	21.4700	+0.233%	25,825	+16.116%
2024-10-04	21.434000	21.5000	21.2500	21.4200	+1.133%	74,709	+16.387%
2024-10-03	21.136000	21.2400	21.0800	21.1800	-1.120%	41,017	+17.705%
2024-10-02	21.386000	21.5600	21.3860	21.4200	-0.256%	16,019	+16.387%
2024-10-01	21.840000	21.8400	21.2550	21.4750	-1.173%	81,361	+16.088%
2024-09-30	21.844000	21.8440	21.6600	21.7300	-1.047%	27,184	+14.726%
2024-09-27	22.120000	22.2600	21.9200	21.9600	-2.398%	27,161	+13.525%
2024-09-26	22.210000	22.5500	22.1900	22.4995	+3.114%	256,168	+10.802%
2024-09-25	21.900000	21.9500	21.8200	21.8200	+0.925%	251,148	+14.253%
2024-09-24	21.572000	21.6200	21.5640	21.6200	-0.506%	28,523	+15.310%
2024-09-23	21.940000	21.9400	21.6900	21.7300	-1.272%	24,706	+14.726%
2024-09-20	22.120000	22.1400	21.8700	22.0100	-1.123%	25,151	+13.267%
2024-09-19	22.090100	22.3300	21.9695	22.2600	+4.409%	209,072	+11.995%
2024-09-18	21.270000	21.5600	21.1305	21.3200	+1.091%	22,107	+16.932%
2024-09-17	21.180000	21.2700	21.0400	21.0900	+0.861%	19,875	+18.208%
2024-09-16	20.670000	20.9400	20.6700	20.9100	+1.752%	34,271	+19.225%
2024-09-13	20.620000	20.6400	20.5300	20.5500	+0.489%	21,172	+21.314%
2024-09-12	20.140000	20.4620	20.1100	20.4500	+1.539%	16,639	+21.907%
2024-09-11	20.164000	20.1900	19.8500	20.1400	+0.549%	89,517	+23.784%
2024-09-10	19.980000	20.0500	19.8600	20.0300	-1.281%	72,558	+24.463%
2024-09-09	20.255000	20.3100	20.1900	20.2900	+1.298%	24,677	+22.868%
2024-09-06	20.520000	20.5300	20.0300	20.0300	-1.669%	33,391	+24.463%
2024-09-05	20.520000	20.5200	20.2800	20.3700	-0.391%	29,434	+22.386%
2024-09-04	20.470000	20.4940	20.3900	20.4500	-1.208%	18,415	+21.907%
2024-09-03	21.120000	21.1200	20.6700	20.7000	-2.266%	21,836	+20.435%
2024-08-30	21.080000	21.1800	21.0300	21.1800	+1.050%	34,981	+17.705%
2024-08-29	20.920000	21.1600	20.9100	20.9600	+0.359%	28,574	+18.941%
2024-08-28	20.840000	21.0100	20.8100	20.8850	-0.405%	35,693	+19.368%
2024-08-27	21.100000	21.1000	20.9000	20.9700	-0.071%	14,013	+18.884%
2024-08-26	20.964000	21.0535	20.9600	20.9850	-0.261%	16,391	+18.799%
2024-08-23	20.836000	21.0800	20.8360	21.0400	+3.036%	50,211	+18.489%
2024-08-22	20.520000	20.5350	20.4100	20.4200	-0.098%	24,317	+22.086%
2024-08-21	20.290000	20.5000	20.2600	20.4400	+1.439%	44,742	+21.967%
2024-08-20	20.050000	20.2000	20.0500	20.1500	-0.149%	22,981	+23.722%
2024-08-19	20.020000	20.2000	20.0140	20.1800	+1.305%	41,082	+23.538%
2024-08-16	19.940000	19.9400	19.7900	19.9200	+0.657%	30,420	+25.151%
2024-08-15	19.640000	19.8100	19.6200	19.7900	+1.073%	60,573	+25.973%
2024-08-14	19.520000	19.6300	19.4500	19.5800	+1.084%	743,329	+27.324%
2024-08-13	19.165000	19.3700	19.1100	19.3700	+1.467%	31,932	+28.704%
2024-08-12	19.090000	19.1480	19.0700	19.0900	-1.242%	34,309	+30.592%
2024-08-09	19.230000	19.3300	19.1980	19.3300	+0.625%	41,441	+28.971%
2024-08-08	19.150000	19.2850	19.0500	19.2100	+1.105%	44,207	+29.776%
2024-08-07	19.480000	19.4800	19.0000	19.0000	+0.317%	84,956	+31.211%
2024-08-06	18.890000	19.1300	18.8100	18.9400	-1.559%	108,707	+31.626%
2024-08-05	19.050000	19.3800	19.0200	19.2400	-2.014%	48,881	+29.574%
2024-08-02	19.660000	19.6600	19.5100	19.6355	-2.795%	60,454	+26.964%
2024-08-01	20.520000	20.5350	20.1000	20.2000	-2.838%	35,743	+23.416%
2024-07-31	20.910000	20.9200	20.7800	20.7900	-1.563%	32,526	+19.913%
2024-07-30	21.190000	21.3100	21.0000	21.1200	-1.124%	41,668	+18.040%
2024-07-29	21.420000	21.4200	21.1900	21.3600	-1.328%	139,370	+16.713%
2024-07-26	21.490000	21.7200	21.4900	21.6475	+2.498%	207,716	+15.163%
2024-07-25	21.160000	21.3200	21.1200	21.1200	-2.041%	19,866	+18.040%
2024-07-24	21.820000	21.8300	21.5400	21.5600	-2.443%	16,073	+15.631%
2024-07-23	22.170000	22.1700	22.0609	22.1000	-0.629%	12,693	+12.805%
2024-07-22	22.210000	22.2600	22.1200	22.2400	+1.925%	16,659	+12.095%
2024-07-19	21.980000	22.0100	21.7700	21.8200	-0.773%	23,804	+14.253%
2024-07-18	22.325000	22.3400	21.9400	21.9900	-1.102%	22,880	+13.370%
2024-07-17	22.230000	22.2600	22.1250	22.2350	-0.825%	16,909	+12.121%
2024-07-16	22.050000	22.4200	22.0500	22.4200	+2.281%	30,746	+11.195%
2024-07-15	21.970000	22.0800	21.9000	21.9200	-1.128%	19,869	+13.732%
2024-07-12	21.920000	22.2900	21.9200	22.1700	+2.639%	26,647	+12.449%
2024-07-11	21.610000	21.6500	21.5020	21.6000	+1.647%	46,095	+15.417%
2024-07-10	21.170000	21.2500	21.0800	21.2500	+0.902%	51,405	+17.318%
2024-07-09	21.326000	21.3800	20.9800	21.0600	-1.978%	23,794	+18.376%
2024-07-08	21.420000	21.5884	21.4200	21.4850	+0.821%	20,397	+16.034%
2024-07-05	21.340000	21.3460	21.1100	21.3100	+1.767%	21,432	+16.987%
2024-07-03	20.940000	21.0750	20.9000	20.9400	+2.647%	21,217	+19.054%
2024-07-02	20.200000	20.4100	20.1400	20.4000	-1.354%	34,295	+22.206%
2024-07-01	20.835000	20.8350	20.6175	20.6800	+0.097%	25,060	+20.551%
2024-06-28	20.670000	20.7487	20.6000	20.6600	+0.291%	26,096	+20.668%
2024-06-27	20.600000	20.7450	20.5100	20.6000	+2.183%	25,290	+21.019%
2024-06-26	20.160000	20.2700	20.1100	20.1600	-0.410%	27,200	+23.661%
2024-06-25	20.250000	20.2540	20.1400	20.2430	-0.915%	29,358	+23.154%
2024-06-24	20.610000	20.6300	20.4190	20.4300	+1.239%	34,365	+22.026%
2024-06-21	20.000000	20.2330	19.9400	20.1800	-1.515%	47,481	+23.538%
2024-06-20	20.660000	20.6800	20.4405	20.4905	-0.385%	33,515	+21.666%
2024-06-18	20.740000	20.7400	20.5200	20.5697	-1.012%	33,071	+21.198%
2024-06-17	20.610000	20.7800	20.5650	20.7800	+2.213%	59,068	+19.971%
2024-06-14	20.380000	20.3895	20.2900	20.3300	-2.459%	36,395	+22.627%
2024-06-13	21.030000	21.0400	20.7698	20.8425	-2.605%	32,498	+19.611%
2024-06-12	21.375000	21.5300	21.3499	21.4000	+4.748%	28,127	+16.495%
2024-06-11	20.460000	20.4600	20.3205	20.4300	-0.584%	41,736	+22.026%
2024-06-10	20.462800	20.5900	20.4400	20.5500	0.000%	16,340	+21.314%
2024-06-07	20.680000	20.7995	20.5500	20.5500	-0.581%	24,999	+21.314%
2024-06-06	20.660000	20.7165	20.6006	20.6700	+0.242%	14,130	+20.610%
2024-06-05	20.530000	20.6600	20.4600	20.6200	+0.634%	39,044	+20.902%
2024-06-04	20.610000	20.6150	20.3675	20.4900	-1.679%	23,701	+21.669%
2024-06-03	21.290000	21.2900	20.7400	20.8400	-0.144%	24,121	+19.626%
2024-05-31	21.010000	21.0100	20.6200	20.8700	-0.096%	199,057	+19.454%
2024-05-30	21.000000	21.0000	20.8300	20.8900	+0.288%	31,442	+19.339%
2024-05-29	21.020000	21.0200	20.8300	20.8300	-2.298%	54,560	+19.683%
2024-05-28	21.500000	21.5000	21.2350	21.3200	-1.479%	28,889	+16.932%
2024-05-24	21.400000	21.6500	21.4000	21.6400	+1.692%	16,649	+15.203%
2024-05-23	21.450000	21.5300	21.2500	21.2800	+1.575%	20,937	+17.152%
2024-05-22	21.170000	21.1700	20.9300	20.9500	-1.272%	31,817	+18.998%
2024-05-21	21.270000	21.3400	21.1200	21.2200	-0.422%	28,036	+17.484%
2024-05-20	21.520000	21.5200	21.2200	21.3100	+0.424%	25,027	+16.987%
2024-05-17	21.195000	21.3428	21.1400	21.2200	-2.257%	92,493	+17.484%
2024-05-16	22.050000	22.0500	21.5700	21.7100	-2.163%	38,589	+14.832%
2024-05-15	22.160000	22.3800	22.1200	22.1900	+0.271%	43,822	+12.348%
2024-05-14	21.870000	22.1300	21.8600	22.1300	+1.421%	128,251	+12.653%
2024-05-13	22.010000	22.0500	21.8100	21.8200	-1.312%	29,644	+14.253%
2024-05-10	22.060000	22.2000	22.0360	22.1100	+2.599%	43,476	+12.754%
2024-05-09	21.320000	21.5900	21.3200	21.5500	+2.746%	19,458	+15.684%
2024-05-08	21.000000	21.0500	20.9100	20.9740	-0.832%	30,158	+18.861%
2024-05-07	21.130000	21.2050	21.0000	21.1500	+0.858%	45,159	+17.872%
2024-05-06	20.880000	21.0900	20.8800	20.9700	+1.917%	55,420	+18.884%
2024-05-03	20.460000	20.5900	20.4000	20.5755	+1.257%	18,479	+21.164%
2024-05-02	20.290000	20.3400	20.1600	20.3200	+1.095%	98,025	+22.687%
2024-05-01	20.550000	20.5500	20.0500	20.1000	+0.100%	40,349	+24.030%
2024-04-30	20.390000	20.4000	20.0800	20.0800	-2.430%	16,744	+24.153%
2024-04-29	20.470000	20.6300	20.3600	20.5800	+1.180%	312,329	+21.137%
2024-04-26	20.295000	20.4100	20.2600	20.3400	+1.853%	25,970	+22.566%
2024-04-25	19.850000	19.9900	19.8100	19.9700	-0.300%	42,528	+24.837%
2024-04-24	20.080000	20.0800	19.8900	20.0300	-0.199%	63,924	+24.463%
2024-04-23	19.860000	20.0700	19.8400	20.0700	+2.034%	40,292	+24.215%
2024-04-22	19.692000	19.7600	19.6300	19.6700	-0.304%	110,992	+26.741%
2024-04-19	19.993000	19.9950	19.7000	19.7300	-1.231%	264,819	+26.356%
2024-04-18	20.010000	20.1000	19.9400	19.9760	-2.222%	66,326	+24.800%
2024-04-17	20.640000	20.6400	20.3200	20.4300	+0.740%	48,578	+22.026%
2024-04-16	20.510000	20.5100	20.2100	20.2800	-1.792%	56,509	+22.929%
2024-04-15	21.000000	21.0500	20.6300	20.6500	+1.077%	151,419	+20.726%
2024-04-12	20.610000	20.6400	20.3900	20.4300	-1.166%	298,243	+22.026%
2024-04-11	20.550000	20.6900	20.4075	20.6710	-0.188%	32,775	+20.604%
2024-04-10	20.360000	20.7800	20.3600	20.7100	-1.146%	35,591	+20.377%
2024-04-09	21.080000	21.0920	20.7805	20.9500	-2.445%	33,653	+18.998%
2024-04-08	21.350000	21.5200	21.2600	21.4750	+0.964%	24,117	+16.088%
2024-04-05	21.065000	21.2900	21.0650	21.2700	+0.188%	164,822	+17.207%
2024-04-04	21.429555	21.6065	21.1900	21.2300	-1.162%	347,067	+17.428%
2024-04-03	21.190000	21.5110	21.1900	21.4795	+0.512%	19,457	+16.064%
2024-04-02	21.484000	21.4840	21.3200	21.3700	-1.972%	23,586	+16.659%
2024-04-01	22.650000	22.6500	21.7000	21.8000	-0.774%	39,766	+14.358%
2024-03-28	22.090000	22.1050	21.9300	21.9700	+0.274%	66,017	+13.473%
2024-03-27	21.810000	21.9100	21.7950	21.9100	+0.091%	82,196	+13.784%
2024-03-26	21.900000	21.9650	21.8700	21.8900	+1.062%	77,534	+13.888%
2024-03-25	21.770000	21.8000	21.5600	21.6600	+1.215%	104,590	+15.097%
2024-03-22	21.350000	21.4200	21.2820	21.4000	+0.564%	18,708	+16.495%
2024-03-21	21.152000	21.2800	21.0050	21.2800	+3.401%	17,686	+17.152%
2024-03-20	20.230000	20.5800	20.2100	20.5800	+1.529%	39,856	+21.137%
2024-03-19	20.100000	20.3100	20.1000	20.2700	+1.306%	28,740	+22.990%
2024-03-18	20.110000	20.1500	20.0000	20.0086	-1.143%	69,641	+24.596%
2024-03-15	20.130000	20.3200	20.0900	20.2400	+1.048%	97,161	+23.172%
2024-03-14	20.102500	20.1700	20.0300	20.0300	-1.427%	51,987	+24.463%
2024-03-13	20.080000	20.3400	20.0750	20.3200	+1.397%	33,915	+22.687%
2024-03-12	19.730000	20.0400	19.6900	20.0400	+3.139%	48,502	+24.401%
2024-03-11	19.500000	19.5000	19.2100	19.4300	-0.665%	36,273	+28.307%
2024-03-08	19.640000	19.6900	19.5400	19.5600	-0.051%	37,355	+27.454%
2024-03-07	19.390000	19.6000	19.3900	19.5700	+2.514%	16,642	+27.389%
2024-03-06	18.920000	19.1500	18.9100	19.0900	+0.474%	30,072	+30.592%
2024-03-05	18.940000	19.0725	18.9350	19.0000	-1.554%	21,535	+31.211%
2024-03-04	19.310000	19.3900	19.2720	19.3000	-0.822%	38,770	+29.171%
2024-03-01	19.450000	19.5200	19.3710	19.4600	+0.309%	24,033	+28.109%
2024-02-29	19.290000	19.4300	19.2450	19.4000	+1.624%	36,091	+28.505%
2024-02-28	19.020000	19.1600	19.0200	19.0900	+1.599%	25,151	+30.592%
2024-02-27	18.895000	18.8950	18.7550	18.7895	+0.640%	13,713	+32.680%
2024-02-26	18.710000	18.7300	18.5900	18.6700	+2.078%	33,642	+33.530%
2024-02-23	18.260000	18.3400	18.1220	18.2900	-1.561%	17,070	+36.304%
2024-02-22	18.630000	18.8025	18.4700	18.5800	-2.875%	37,984	+34.177%
2024-02-21	19.140000	19.3000	18.9400	19.1300	+1.110%	57,574	+30.319%
2024-02-20	18.925000	18.9600	18.8400	18.9200	+3.529%	76,260	+31.765%
2024-02-16	18.250000	18.3700	18.2300	18.2750	+2.496%	55,141	+36.416%
2024-02-15	17.740000	17.8400	17.6800	17.8300	+0.905%	23,761	+39.821%
2024-02-14	17.670000	17.7200	17.5900	17.6700	-0.226%	31,752	+41.087%
2024-02-13	17.620000	17.8000	17.6200	17.7100	-1.556%	22,783	+40.768%
2024-02-12	18.000000	18.0750	17.9600	17.9900	-0.443%	37,342	+38.577%
2024-02-09	18.055000	18.0900	17.8800	18.0700	-0.986%	36,869	+37.963%
2024-02-08	18.410000	18.4100	18.1200	18.2500	-2.459%	12,803	+36.603%
2024-02-07	18.642500	18.7100	18.6250	18.7100	+0.808%	34,240	+33.244%
2024-02-06	18.515000	18.6330	18.4750	18.5600	+0.999%	53,313	+34.321%
2024-02-05	18.340000	18.4000	18.3000	18.3765	-0.828%	16,411	+35.662%
2024-02-02	18.500000	18.5400	18.4020	18.5300	-0.323%	39,640	+34.539%
2024-02-01	18.350000	18.5900	18.3000	18.5900	+0.378%	91,232	+34.104%
2024-01-31	18.735000	18.7400	18.4210	18.5200	-2.218%	22,099	+34.611%
2024-01-30	18.810000	18.9600	18.8100	18.9400	+2.351%	27,637	+31.626%
2024-01-29	18.450000	18.5500	18.3400	18.5050	+2.578%	39,133	+34.720%
2024-01-26	17.995000	18.0800	17.9950	18.0400	-0.458%	17,559	+38.193%
2024-01-25	17.930000	18.1230	17.9300	18.1230	+0.908%	36,857	+37.560%
2024-01-24	18.220000	18.2200	17.9600	17.9600	+1.012%	25,623	+38.808%
2024-01-23	17.870000	17.8900	17.6900	17.7800	-2.788%	56,717	+40.214%
2024-01-22	18.350000	18.4200	18.2400	18.2900	+0.716%	80,031	+36.304%
2024-01-19	18.120000	18.1600	18.0000	18.1600	-0.493%	148,464	+37.280%
2024-01-18	18.198000	18.2600	18.1100	18.2500	+0.385%	67,744	+36.603%
2024-01-17	18.010000	18.1800	17.9950	18.1800	-0.200%	23,874	+37.129%
2024-01-16	18.310000	18.3786	18.1875	18.2165	-1.983%	59,120	+36.854%
2024-01-12	18.765000	18.7650	18.5600	18.5850	-0.188%	21,477	+34.140%
2024-01-11	18.639000	18.6390	18.4450	18.6200	-0.214%	24,524	+33.888%
2024-01-10	18.520000	18.7231	18.5104	18.6600	+2.584%	33,310	+33.601%
2024-01-09	18.085000	18.1900	18.0650	18.1900	+0.608%	57,188	+37.053%
2024-01-08	17.920000	18.1000	17.9200	18.0800	+2.147%	30,337	+37.887%
2024-01-05	17.570000	17.8300	17.5700	17.7000	+1.201%	11,107	+40.847%
2024-01-04	17.430000	17.5700	17.4300	17.4900	+1.804%	26,762	+42.539%
2024-01-03	17.230000	17.2300	17.1000	17.1800	-2.052%	15,006	+45.111%
2024-01-02	17.630000	17.6300	17.5200	17.5400	-1.626%	16,917	+42.132%
2023-12-29	17.900000	17.9000	17.7600	17.8300	+0.056%	10,171	+39.821%
2023-12-28	17.900000	17.9600	17.8200	17.8200	-0.890%	22,004	+39.899%
2023-12-27	17.880000	18.0065	17.8800	17.9800	-0.167%	16,745	+38.654%
2023-12-26	17.730000	18.0700	17.7300	18.0100	+0.727%	41,044	+38.423%
2023-12-22	17.920000	17.9200	17.7800	17.8800	+0.224%	7,089	+39.430%
2023-12-21	17.765000	17.8600	17.7250	17.8400	+1.191%	23,760	+39.742%
2023-12-20	17.670000	17.8600	17.6100	17.6300	-1.232%	14,630	+41.407%
2023-12-19	17.840000	17.9000	17.8000	17.8500	+1.884%	15,719	+39.664%
2023-12-18	17.620000	17.6200	17.4975	17.5200	-1.073%	11,346	+42.295%
2023-12-15	17.730000	17.8800	17.7100	17.7100	-0.506%	24,998	+40.768%
2023-12-14	17.790000	17.9099	17.7500	17.8000	+1.656%	49,791	+40.056%
2023-12-13	17.400000	17.5100	17.1520	17.5100	+1.684%	104,556	+42.376%
2023-12-12	17.070000	17.2300	17.0700	17.2200	+1.939%	29,332	+44.774%
2023-12-11	16.775000	16.9000	16.7750	16.8925	+0.431%	17,535	+47.580%
2023-12-08	16.780000	16.8300	16.7013	16.8200	+0.900%	14,071	+48.216%
2023-12-07	16.560000	16.6700	16.5350	16.6700	+2.645%	18,924	+49.550%
2023-12-06	16.280000	16.4300	16.2400	16.2405	-0.120%	21,403	+53.505%
2023-12-05	16.330000	16.3300	16.2400	16.2600	+0.123%	12,936	+53.321%
2023-12-04	16.250000	16.3500	16.1750	16.2400	-1.156%	27,015	+53.510%
2023-12-01	16.270000	16.5000	16.2700	16.4300	+1.108%	37,651	+51.735%
2023-11-30	16.220000	16.2950	16.2000	16.2500	+0.185%	16,858	+53.415%
2023-11-29	16.125000	16.2485	16.1250	16.2200	+1.312%	36,088	+53.699%
2023-11-28	15.900000	16.0850	15.8880	16.0100	+0.946%	33,252	+55.715%
2023-11-27	15.840000	15.8600	15.7900	15.8600	+0.316%	17,467	+57.188%
2023-11-24	15.816000	15.8725	15.7825	15.8100	+0.893%	11,033	+57.685%
2023-11-22	15.620000	15.7100	15.5960	15.6700	+0.128%	24,269	+59.094%
2023-11-21	15.660000	15.7700	15.6400	15.6500	+0.838%	30,995	+59.297%
2023-11-20	15.540000	15.5400	15.4500	15.5200	+0.194%	34,230	+60.631%
2023-11-17	15.400000	15.5080	15.3800	15.4900	+1.308%	14,155	+60.943%
2023-11-16	15.480000	15.4800	15.2900	15.2900	-0.907%	16,097	+63.048%
2023-11-15	15.499500	15.5300	15.3910	15.4300	-1.970%	26,961	+61.568%
2023-11-14	15.510000	15.8000	15.5100	15.7400	+4.377%	48,312	+58.386%
2023-11-13	14.950000	15.1195	14.9500	15.0800	+0.333%	38,796	+65.318%
2023-11-10	14.850000	15.0400	14.7900	15.0300	+1.829%	31,795	+65.868%
2023-11-09	14.920000	14.9600	14.7600	14.7600	+0.340%	57,196	+68.902%
2023-11-08	14.660000	14.7400	14.6400	14.7100	+2.616%	47,477	+69.477%
2023-11-07	14.375000	14.4500	14.2970	14.3350	-0.382%	55,926	+73.910%
2023-11-06	14.360000	14.4400	14.2780	14.3900	-1.235%	51,682	+73.245%
2023-11-03	14.510000	14.6300	14.4430	14.5700	+1.251%	42,231	+71.105%
2023-11-02	15.050000	15.0500	14.3300	14.3900	-2.308%	22,065	+73.245%
2023-11-01	14.595000	14.7300	14.5200	14.7300	+1.938%	71,237	+69.246%
2023-10-31	14.460000	14.4700	14.3950	14.4500	-0.755%	52,095	+72.526%
2023-10-30	14.530000	14.6000	14.4610	14.5600	+2.680%	38,132	+71.223%
2023-10-27	14.347000	14.3470	14.1500	14.1800	+0.782%	60,687	+75.811%
2023-10-26	14.321000	14.3210	14.0600	14.0700	-0.950%	123,054	+77.186%
2023-10-25	14.170000	14.3510	14.1640	14.2050	-0.386%	64,900	+75.502%
2023-10-24	14.260000	14.3100	14.1600	14.2600	-0.419%	63,948	+74.825%
2023-10-23	14.180000	14.4400	14.1800	14.3200	+3.022%	82,390	+74.092%
2023-10-20	14.450000	14.4900	13.8300	13.9000	-6.334%	85,789	+79.353%
2023-10-19	14.780000	15.0000	14.7800	14.8400	-1.461%	59,026	+67.992%
2023-10-18	15.200000	15.2000	15.0400	15.0600	-3.708%	33,536	+65.538%
2023-10-17	15.620000	15.7100	15.5900	15.6400	+0.189%	84,248	+59.399%
2023-10-16	15.620000	15.6900	15.5700	15.6105	+1.367%	18,516	+59.700%
2023-10-13	15.620000	15.6200	15.3890	15.4000	-0.032%	14,237	+61.883%
2023-10-12	15.500000	15.5300	15.3800	15.4050	-0.613%	40,114	+61.831%
2023-10-11	15.350000	15.5100	15.3200	15.5000	+0.389%	66,183	+60.839%
2023-10-10	15.480000	15.5500	15.4050	15.4400	+1.592%	39,618	+61.464%
2023-10-09	15.280000	15.2900	15.1600	15.1980	-2.577%	8,308	+64.035%
2023-10-06	15.250000	15.6500	15.2500	15.6000	+1.563%	31,419	+59.808%
2023-10-05	15.060000	15.4000	15.0400	15.3600	+1.453%	61,315	+62.305%
2023-10-04	15.060000	15.1600	14.9500	15.1400	+0.900%	63,850	+64.663%
2023-10-03	15.080000	15.2050	14.9700	15.0050	-0.365%	24,397	+66.145%
2023-10-02	15.193500	15.2000	15.0500	15.0600	-2.587%	26,024	+65.538%
2023-09-29	15.750000	15.7500	15.3900	15.4600	-1.340%	75,551	+61.255%
2023-09-28	15.462000	15.7200	15.4620	15.6700	+3.228%	24,682	+59.094%
2023-09-27	15.280000	15.2900	15.1300	15.1800	+0.264%	66,647	+64.229%
2023-09-26	15.260000	15.3100	15.1300	15.1400	-0.786%	40,468	+64.663%
2023-09-25	15.237000	15.3040	15.1511	15.2600	+0.926%	23,997	+63.368%
2023-09-22	15.220000	15.2700	15.0900	15.1200	-1.047%	26,934	+64.881%
2023-09-21	15.370000	15.4500	15.2600	15.2800	-0.424%	18,724	+63.154%
2023-09-20	15.570000	15.6100	15.3300	15.3450	-1.000%	24,272	+62.463%
2023-09-19	15.350000	15.5100	15.2700	15.5000	+1.639%	44,887	+60.839%
2023-09-18	15.160000	15.3000	15.1200	15.2500	-1.929%	50,295	+63.475%
2023-09-15	15.630000	15.6300	15.4900	15.5500	+0.323%	28,255	+60.322%
2023-09-14	15.520000	15.5200	15.4300	15.5000	+0.259%	53,955	+60.839%
2023-09-13	15.490000	15.4900	15.3850	15.4600	0.000%	16,699	+61.255%
2023-09-12	15.440000	15.5000	15.4350	15.4600	-0.643%	4,855	+61.255%
2023-09-11	15.580000	15.6100	15.5350	15.5600	+1.269%	28,587	+60.219%
2023-09-08	15.320000	15.4600	15.3200	15.3650	-1.695%	20,392	+62.252%
2023-09-07	15.570000	15.6400	15.5265	15.6300	+0.839%	30,281	+59.501%
2023-09-06	15.450000	15.5300	15.4300	15.5000	+1.209%	27,261	+60.839%
2023-09-05	15.580000	15.5800	15.2975	15.3148	-3.316%	15,207	+62.784%
2023-09-01	16.080000	16.0800	15.8300	15.8400	-1.554%	6,572	+57.386%
2023-08-31	16.110000	16.1100	16.0100	16.0900	-0.863%	28,944	+54.941%
2023-08-30	16.300000	16.3300	16.1940	16.2300	-0.643%	24,218	+53.604%
2023-08-29	16.230000	16.3500	16.1771	16.3350	+1.903%	17,424	+52.617%
2023-08-28	16.070000	16.1100	16.0200	16.0300	+0.881%	14,032	+55.521%
2023-08-25	15.900000	16.0300	15.7800	15.8900	+0.252%	24,390	+56.891%
2023-08-24	16.040000	16.0600	15.8500	15.8500	-1.918%	49,243	+57.287%
2023-08-23	15.990000	16.1600	15.9900	16.1600	-2.001%	13,928	+54.270%
2023-08-22	16.569900	16.5900	16.4600	16.4900	-0.121%	41,765	+51.183%
2023-08-21	16.420000	16.5300	16.3600	16.5100	-0.181%	53,064	+50.999%
2023-08-18	16.400000	16.6300	16.3900	16.5400	-0.181%	40,689	+50.726%
2023-08-17	16.710000	16.7900	16.5500	16.5700	-0.778%	35,044	+50.453%
2023-08-16	16.830000	16.9300	16.7000	16.7000	+0.240%	22,760	+49.281%
2023-08-15	16.680000	16.7400	16.6250	16.6600	+0.604%	20,059	+49.640%
2023-08-14	16.480000	16.6300	16.4800	16.5600	+0.424%	19,755	+50.543%
2023-08-11	16.535000	16.6044	16.4700	16.4900	-0.417%	21,217	+51.183%
2023-08-10	16.660000	16.7550	16.5450	16.5590	-0.963%	22,114	+50.553%
2023-08-09	16.710000	16.7600	16.6900	16.7200	+0.997%	11,651	+49.103%
2023-08-08	16.590000	16.6000	16.5550	16.5550	-1.517%	3,148	+50.589%
2023-08-07	16.840000	16.8400	16.8000	16.8100	+1.204%	858	+48.305%
2023-08-04	16.740000	16.8400	16.6100	16.6100	+0.911%	25,137	+50.090%
2023-08-03	16.460000	16.4600	16.4500	16.4600	+1.044%	705	+51.458%
2023-08-02	16.340000	16.3789	16.2400	16.2900	-0.549%	21,350	+53.039%
2023-08-01	16.280000	16.3800	16.2600	16.3800	+1.581%	13,660	+52.198%
2023-07-31	16.170500	16.1705	16.1100	16.1250	-1.737%	12,782	+54.605%
2023-07-28	16.250000	16.4500	16.2500	16.4100	+3.143%	19,023	+51.920%
2023-07-27	16.200000	16.2500	15.9100	15.9100	+3.513%	26,003	+56.694%
2023-07-26	15.380000	15.5900	15.3400	15.3700	-1.411%	21,195	+62.199%
2023-07-25	15.440000	15.6000	15.4400	15.5900	+0.354%	35,201	+59.910%
2023-07-24	15.600000	15.6450	15.5226	15.5350	-2.173%	24,032	+60.476%
2023-07-21	15.990400	15.9904	15.8400	15.8800	-1.244%	11,105	+56.990%
2023-07-20	16.295000	16.2950	16.0500	16.0800	-0.217%	47,058	+55.037%
2023-07-19	16.200000	16.2000	16.0800	16.1150	-0.463%	20,395	+54.701%
2023-07-18	16.070000	16.2600	16.0700	16.1900	+1.061%	29,246	+53.984%
2023-07-17	15.922200	16.0400	15.9222	16.0200	-0.373%	22,716	+55.618%
2023-07-14	16.195000	16.2200	16.0700	16.0800	-0.557%	11,812	+55.037%
2023-07-13	16.150000	16.2100	16.1250	16.1700	+1.621%	16,935	+54.174%
2023-07-12	15.800000	15.9700	15.7900	15.9120	+3.729%	14,135	+56.674%

.dark-mode .zMdDbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMdDbW{ color: #333333; background-color: white; border: 2px solid #333333; }HDELYHEIDELBERG MTRLS UNSP/ADRstock OTC

HDELY
HEIDELBERG MTRLS UNSP/ADR
stock OTC