Heidelberg Materials AG ADR (HDLMY)

HDLMY
🏛️ 미국 →
45.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.34 11.40 11.26 11.32 0.1M
2022-12-29 11.45 11.50 11.45 11.48 0.0M
2022-12-28 11.44 11.47 11.29 11.29 0.0M
2022-12-27 11.44 11.56 11.44 11.47 0.0M
2022-12-23 11.32 11.41 11.32 11.37 0.1M
2022-12-22 11.12 11.15 11.04 11.15 0.0M
2022-12-21 11.23 11.24 11.19 11.20 0.0M
2022-12-20 11.03 11.08 11.00 11.04 0.1M
2022-12-19 11.10 11.11 10.98 11.01 0.1M
2022-12-16 10.96 10.96 10.87 10.92 0.0M
2022-12-15 11.06 11.08 10.87 10.92 0.0M
2022-12-14 11.11 11.19 11.02 11.09 0.1M
2022-12-13 11.09 11.09 10.87 10.94 0.0M
2022-12-12 10.80 10.83 10.75 10.83 0.1M
2022-12-09 10.90 10.94 10.87 10.87 0.1M
2022-12-08 10.65 10.75 10.65 10.73 0.0M
2022-12-07 10.71 10.74 10.66 10.68 0.0M
2022-12-06 10.73 10.77 10.63 10.66 0.1M
2022-12-05 10.80 10.83 10.64 10.66 0.1M
2022-12-02 10.85 10.92 10.82 10.89 0.0M
2022-12-01 10.89 10.89 10.76 10.83 0.1M
2022-11-30 10.80 10.96 10.65 10.95 0.0M
2022-11-29 10.79 10.88 10.79 10.84 0.1M
2022-11-28 10.90 10.94 10.75 10.75 0.1M
2022-11-25 10.92 11.09 10.92 10.99 0.0M
2022-11-23 10.62 10.79 10.62 10.76 0.1M
2022-11-22 10.54 10.64 10.54 10.63 0.1M
2022-11-21 10.48 10.55 10.47 10.54 0.0M
2022-11-18 10.62 10.65 10.55 10.63 0.1M
2022-11-17 10.27 10.45 10.27 10.44 0.1M
2022-11-16 10.56 10.64 10.48 10.53 0.1M
2022-11-15 10.92 10.95 10.56 10.75 0.1M
2022-11-14 10.72 10.87 10.70 10.70 0.0M
2022-11-11 10.70 10.82 10.69 10.82 0.1M
2022-11-10 10.11 10.29 10.11 10.27 0.1M
2022-11-09 9.74 9.86 9.68 9.70 0.1M
2022-11-08 9.76 9.87 9.70 9.82 0.0M
2022-11-07 9.64 9.75 9.62 9.71 0.1M
2022-11-04 9.47 9.60 9.43 9.58 0.1M
2022-11-03 8.84 9.05 8.84 8.99 0.1M
2022-11-02 9.15 9.27 8.96 8.96 0.0M
2022-11-01 9.40 9.43 9.26 9.35 0.1M
2022-10-31 9.21 9.25 9.16 9.16 0.0M
2022-10-28 9.22 9.28 9.19 9.27 0.0M
2022-10-27 9.09 9.22 9.07 9.14 0.1M
2022-10-26 9.02 9.18 9.02 9.11 0.0M
2022-10-25 8.74 8.87 8.71 8.85 0.2M
2022-10-24 8.69 8.81 8.68 8.77 0.1M
2022-10-21 8.35 8.67 8.31 8.65 0.1M
2022-10-20 8.57 8.67 8.48 8.51 0.2M
2022-10-19 8.53 8.55 8.45 8.51 0.1M
2022-10-18 8.61 8.65 8.50 8.52 0.3M
2022-10-17 8.20 8.24 8.14 8.17 0.1M
2022-10-14 8.06 8.08 7.86 7.86 0.1M
2022-10-13 7.71 8.09 7.67 8.03 0.2M
2022-10-12 7.79 7.81 7.70 7.75 0.2M
2022-10-11 7.97 8.06 7.87 7.90 0.3M
2022-10-10 8.33 8.34 8.12 8.20 0.2M
2022-10-07 7.87 7.97 7.80 7.85 0.2M
2022-10-06 8.09 8.17 8.07 8.08 0.1M
2022-10-05 8.28 8.38 8.17 8.34 0.1M
2022-10-04 8.47 8.61 8.45 8.56 0.3M
2022-10-03 7.95 8.16 7.94 8.11 0.2M
2022-09-30 7.95 7.98 7.84 7.84 0.1M
2022-09-29 7.55 7.74 7.49 7.71 0.2M
2022-09-28 7.67 7.99 7.65 7.96 0.3M
2022-09-27 7.98 7.98 7.71 7.79 0.5M
2022-09-26 7.96 8.04 7.82 7.85 0.3M
2022-09-23 7.88 7.88 7.75 7.85 0.2M
2022-09-22 8.32 8.32 8.14 8.24 0.2M
2022-09-21 8.55 8.60 8.36 8.36 0.1M
2022-09-20 8.68 8.70 8.51 8.60 0.1M
2022-09-19 8.90 9.12 8.90 9.11 0.1M
2022-09-16 9.02 9.10 8.99 9.06 0.1M
2022-09-15 9.08 9.20 9.08 9.12 0.1M
2022-09-14 9.08 9.17 9.05 9.10 0.1M
2022-09-13 9.46 9.49 9.16 9.17 0.1M
2022-09-12 9.78 9.86 9.70 9.79 0.1M
2022-09-09 9.32 9.42 9.32 9.36 0.1M
2022-09-08 9.10 9.24 8.88 9.03 0.2M
2022-09-07 9.05 9.24 9.04 9.23 0.3M
2022-09-06 9.06 9.07 8.93 8.94 0.2M
2022-09-02 9.28 9.34 8.92 8.92 0.2M
2022-09-01 8.81 8.96 8.74 8.96 0.2M
2022-08-31 9.02 9.09 8.96 8.98 0.1M
2022-08-30 9.24 9.24 8.99 9.08 0.2M
2022-08-29 8.75 9.14 8.75 9.09 0.2M
2022-08-26 9.05 9.07 8.68 8.69 0.3M
2022-08-25 9.00 9.08 8.93 9.06 0.2M
2022-08-24 9.00 9.07 8.94 9.02 0.1M
2022-08-23 9.30 9.40 9.24 9.28 0.2M
2022-08-22 9.38 9.38 9.23 9.26 0.1M
2022-08-19 9.83 9.87 9.69 9.72 0.1M
2022-08-18 10.07 10.07 9.92 9.95 0.0M
2022-08-17 10.08 10.12 9.99 10.07 0.0M
2022-08-16 10.37 10.50 10.37 10.46 0.0M
2022-08-15 10.33 10.43 10.31 10.41 0.0M
2022-08-12 10.45 10.46 10.36 10.46 0.0M
2022-08-11 10.52 10.59 10.41 10.42 0.0M
2022-08-10 10.47 10.59 10.47 10.51 0.1M
2022-08-09 10.20 10.26 10.18 10.18 0.2M
2022-08-08 10.35 10.43 10.29 10.30 0.1M
2022-08-05 10.29 10.39 10.29 10.36 0.1M
2022-08-04 10.27 10.38 10.24 10.34 0.1M
2022-08-03 10.01 10.13 9.98 10.12 0.1M
2022-08-02 9.86 9.90 9.78 9.79 0.2M
2022-08-01 9.90 10.03 9.90 9.95 0.1M
2022-07-29 10.07 10.11 10.02 10.11 0.1M
2022-07-28 9.70 9.77 9.61 9.76 0.2M
2022-07-27 9.70 9.86 9.60 9.70 0.1M
2022-07-26 9.57 9.60 9.47 9.47 0.3M
2022-07-25 9.96 9.99 9.72 9.78 0.2M
2022-07-22 9.87 9.93 9.77 9.82 0.1M
2022-07-21 9.75 9.87 9.75 9.86 0.1M
2022-07-20 9.92 9.97 9.80 9.84 0.2M
2022-07-19 9.91 10.18 9.90 10.13 0.4M
2022-07-18 9.60 9.69 9.55 9.57 0.4M
2022-07-15 9.27 9.41 9.20 9.37 0.2M
2022-07-14 9.01 9.15 8.93 9.15 0.2M
2022-07-13 9.21 9.37 9.13 9.32 0.1M
2022-07-12 9.34 9.53 9.34 9.39 0.2M
2022-07-11 9.27 9.34 9.25 9.25 0.2M
2022-07-08 9.58 9.62 9.51 9.54 0.2M
2022-07-07 9.08 9.17 9.08 9.16 0.2M
2022-07-06 8.94 8.97 8.83 8.90 0.4M
2022-07-05 8.99 9.06 8.92 9.04 0.2M
2022-07-01 9.44 9.65 9.39 9.63 0.2M
2022-06-30 9.39 9.62 9.23 9.55 0.1M
2022-06-29 9.92 9.95 9.84 9.84 0.2M
2022-06-28 10.30 10.31 10.07 10.09 0.4M
2022-06-27 10.19 10.32 10.19 10.24 0.2M
2022-06-24 10.11 10.26 10.11 10.26 0.1M
2022-06-23 10.07 10.07 9.88 10.00 0.2M
2022-06-22 10.31 10.42 10.25 10.28 0.2M
2022-06-21 10.50 10.50 10.32 10.33 0.2M
2022-06-17 10.48 10.49 10.34 10.40 0.2M
2022-06-16 10.35 10.51 10.35 10.40 0.2M
2022-06-15 10.62 10.74 10.48 10.67 0.2M
2022-06-14 10.51 10.53 10.21 10.29 0.2M
2022-06-13 10.49 10.54 10.34 10.39 0.1M
2022-06-10 10.94 10.94 10.74 10.80 0.1M
2022-06-09 11.51 11.51 11.29 11.31 0.0M
2022-06-08 11.58 11.62 11.47 11.51 0.0M
2022-06-07 11.54 11.67 11.51 11.66 0.1M
2022-06-06 11.61 11.66 11.54 11.58 0.0M
2022-06-03 11.49 11.51 11.44 11.45 0.0M
2022-06-02 11.63 11.68 11.50 11.68 0.2M
2022-06-01 11.57 11.57 11.34 11.45 0.1M
2022-05-31 11.46 11.65 11.43 11.61 0.0M
2022-05-27 11.62 11.64 11.53 11.61 0.1M
2022-05-26 11.41 11.58 11.41 11.53 0.1M
2022-05-25 11.27 11.55 11.27 11.49 0.1M
2022-05-24 11.32 11.36 11.19 11.32 0.1M
2022-05-23 11.06 11.23 11.05 11.17 0.3M
2022-05-20 11.12 11.12 10.78 10.93 0.1M
2022-05-19 10.75 11.06 10.75 10.98 0.1M
2022-05-18 10.97 10.98 10.69 10.70 0.1M
2022-05-17 11.09 11.11 10.93 11.06 0.1M
2022-05-16 10.80 10.91 10.74 10.87 0.1M
2022-05-13 10.76 10.87 10.70 10.81 0.1M
2022-05-12 10.65 10.95 10.52 10.72 0.1M
2022-05-11 11.55 11.62 11.19 11.25 0.1M
2022-05-10 11.56 11.62 11.28 11.33 0.1M
2022-05-09 11.21 11.43 11.20 11.35 0.1M
2022-05-06 11.48 11.50 11.25 11.33 0.2M
2022-05-05 11.59 11.59 11.25 11.34 0.2M
2022-05-04 11.63 12.01 11.61 11.98 0.1M
2022-05-03 11.59 11.61 11.50 11.58 0.2M
2022-05-02 11.50 11.53 11.33 11.49 0.1M
2022-04-29 11.59 11.64 11.37 11.37 0.1M
2022-04-28 11.37 11.44 11.24 11.40 0.2M
2022-04-27 11.21 11.38 11.15 11.29 0.1M
2022-04-26 11.72 11.75 11.20 11.24 0.2M
2022-04-25 11.60 11.67 11.50 11.63 0.2M
2022-04-22 11.70 11.80 11.50 11.52 0.1M
2022-04-21 11.57 11.62 11.30 11.30 0.1M
2022-04-20 11.44 11.45 11.32 11.37 0.1M
2022-04-19 11.12 11.21 11.08 11.18 0.3M
2022-04-18 11.02 11.20 10.90 10.92 0.2M
2022-04-14 10.98 11.08 10.95 11.00 0.1M
2022-04-13 10.98 11.19 10.96 11.16 0.5M
2022-04-12 11.01 11.06 10.83 10.87 0.3M
2022-04-11 10.86 11.11 10.86 10.96 0.2M
2022-04-08 10.97 10.97 10.85 10.85 0.2M
2022-04-07 10.82 10.86 10.64 10.76 0.1M
2022-04-06 10.79 10.86 10.66 10.86 0.4M
2022-04-05 11.21 11.26 10.93 10.98 0.2M
2022-04-04 11.41 11.49 11.41 11.48 0.2M
2022-04-01 11.55 11.61 11.41 11.48 0.1M
2022-03-31 11.55 11.59 11.31 11.31 0.1M
2022-03-30 11.91 11.91 11.80 11.85 0.1M
2022-03-29 12.39 12.48 12.25 12.36 0.2M
2022-03-28 11.64 11.80 11.51 11.76 0.1M
2022-03-25 11.48 11.55 11.33 11.45 0.1M
2022-03-24 11.63 11.71 11.59 11.71 0.0M
2022-03-23 12.26 12.29 12.12 12.14 0.1M
2022-03-22 12.61 12.68 12.54 12.62 0.2M
2022-03-21 12.54 12.54 12.39 12.47 0.1M
2022-03-18 12.55 12.71 12.55 12.67 0.1M
2022-03-17 12.85 13.07 12.85 13.02 0.1M
2022-03-16 12.68 12.99 12.60 12.92 0.1M
2022-03-15 12.23 12.44 12.18 12.36 0.3M
2022-03-14 12.61 12.87 12.45 12.49 0.2M
2022-03-11 12.41 12.42 12.02 12.03 0.1M
2022-03-10 12.06 12.23 11.97 12.06 0.2M
2022-03-09 12.19 12.50 12.07 12.30 0.4M
2022-03-08 11.26 11.80 11.09 11.36 0.7M
2022-03-07 11.44 11.44 10.80 10.90 0.7M
2022-03-04 11.23 11.41 11.13 11.30 1.8M
2022-03-03 12.27 12.27 11.93 11.99 0.3M
2022-03-02 12.35 12.53 12.29 12.44 0.2M
2022-03-01 12.45 12.47 12.20 12.30 0.2M
2022-02-28 12.69 13.08 12.69 12.87 0.3M
2022-02-25 13.09 13.32 13.09 13.32 0.2M
2022-02-24 12.60 12.95 12.50 12.83 0.1M
2022-02-23 13.98 13.98 13.65 13.70 0.0M
2022-02-22 14.15 14.32 13.90 14.05 0.1M
2022-02-18 14.94 14.94 14.78 14.87 0.0M
2022-02-17 15.00 15.01 14.91 14.93 0.1M
2022-02-16 15.31 15.38 15.25 15.38 0.0M
2022-02-15 14.93 15.04 14.91 15.01 0.0M
2022-02-14 14.53 14.53 14.31 14.41 0.0M
2022-02-11 15.03 15.03 14.64 14.68 0.0M
2022-02-10 15.21 15.39 15.16 15.16 0.0M
2022-02-09 15.30 15.30 15.17 15.22 0.1M
2022-02-08 14.89 15.02 14.89 15.00 0.0M
2022-02-07 14.76 14.85 14.76 14.79 0.0M
2022-02-04 14.67 14.89 14.59 14.82 0.0M
2022-02-03 14.61 14.81 14.61 14.70 0.0M
2022-02-02 14.48 14.52 14.34 14.45 0.0M
2022-02-01 14.14 14.14 14.00 14.13 0.1M
2022-01-31 13.64 14.13 13.59 14.05 0.1M
2022-01-28 13.56 13.68 13.51 13.68 0.1M
2022-01-27 13.76 13.83 13.61 13.65 0.1M
2022-01-26 13.93 13.93 13.66 13.74 0.1M
2022-01-25 13.61 13.82 13.54 13.72 0.1M
2022-01-24 13.51 13.66 13.41 13.66 0.3M
2022-01-21 14.19 14.23 14.10 14.11 0.0M
2022-01-20 14.63 14.74 14.49 14.52 0.1M
2022-01-19 14.65 14.68 14.56 14.62 0.0M
2022-01-18 14.58 14.73 14.58 14.67 0.1M
2022-01-14 14.80 14.85 14.75 14.85 0.0M
2022-01-13 14.79 14.88 14.71 14.71 0.0M
2022-01-12 14.56 14.64 14.56 14.62 0.0M
2022-01-11 14.31 14.56 14.29 14.46 0.1M
2022-01-10 14.06 14.14 13.99 14.14 0.2M
2022-01-07 14.04 14.12 14.03 14.11 0.0M
2022-01-06 14.14 14.15 14.06 14.08 0.1M
2022-01-05 14.11 14.17 13.95 13.97 0.0M
2022-01-04 14.06 14.12 13.98 14.02 0.0M
2022-01-03 13.90 13.98 13.89 13.97 0.1M