Heidelberg Materials AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	143.60	145.10	142.55	144.70	144.70	274,080
2026-10-16	143.25	145.65	143.00	144.35	144.35	352,669
2026-10-15	141.60	143.80	140.40	142.05	142.05	681,829
2026-10-14	143.65	144.05	140.65	141.40	141.40	514,965
2026-10-13	142.75	143.70	141.80	142.30	142.30	264,460
2026-10-12	143.40	143.90	141.90	142.90	142.90	279,783
2026-10-09	142.55	145.00	142.10	142.30	142.30	356,822
2026-10-08	140.70	141.10	138.80	139.80	139.80	449,805
2026-10-07	145.65	146.60	141.65	141.65	141.65	409,100
2026-10-06	145.85	147.60	144.80	146.95	146.95	378,735
2026-10-05	147.40	148.85	145.70	145.70	145.70	406,992
2026-10-02	145.40	148.60	143.80	148.40	148.40	475,022
2026-10-01	140.90	147.40	137.20	145.70	145.70	823,806
2026-09-30	144.60	147.55	141.05	141.75	141.75	466,827
2026-09-29	143.00	146.85	142.50	144.50	144.50	387,701
2026-09-28	144.35	146.10	143.30	143.30	143.30	395,379
2026-09-25	144.50	145.85	143.80	144.00	144.00	484,359
2026-09-24	144.85	146.05	142.55	143.10	143.10	437,924
2026-09-23	148.90	149.45	144.40	145.45	145.45	335,804
2026-09-22	144.35	148.20	143.45	147.30	147.30	397,758
2026-09-21	144.60	145.15	143.05	144.30	144.30	468,299
2026-09-18	146.10	146.45	143.85	143.90	143.90	1,286,771
2026-09-17	150.50	151.15	146.15	146.15	146.15	739,380
2026-09-16	148.50	151.20	148.40	149.80	149.80	555,705
2026-09-15	150.30	151.80	147.05	149.05	149.05	602,848
2026-09-14	152.40	153.25	146.90	150.15	150.15	738,835
2026-09-11	155.25	156.25	152.50	154.95	154.95	520,583
2026-09-10	157.45	160.15	154.60	154.60	154.60	587,938
2026-09-09	160.00	161.40	155.70	157.35	157.35	531,496
2026-09-08	163.15	164.10	160.15	161.95	161.95	454,222
2026-09-07	165.25	167.20	164.00	165.05	165.05	285,318
2026-09-04	163.60	168.55	163.55	166.60	166.60	367,571
2026-09-03	162.10	166.45	160.80	163.60	163.60	479,155
2026-09-02	163.60	164.20	160.45	161.90	161.90	399,927
2026-09-01	164.15	165.35	161.75	164.45	164.45	484,227
2026-08-31	169.20	169.70	164.65	164.75	164.75	534,133
2026-08-28	169.90	172.65	168.25	170.05	170.05	335,396
2026-08-27	169.80	169.90	167.35	168.30	168.30	453,056
2026-08-26	164.45	172.20	164.30	170.70	170.70	681,774
2026-08-25	159.50	163.55	158.95	162.20	162.20	290,932
2026-08-24	159.60	161.75	159.35	159.65	159.65	326,507
2026-08-21	160.65	161.75	159.40	159.60	159.60	434,908
2026-08-20	157.40	160.10	156.55	160.10	160.10	334,847
2026-08-19	156.10	158.65	155.70	157.80	157.80	246,815
2026-08-18	159.85	160.45	155.50	155.50	155.50	450,524
2026-08-17	161.65	161.80	159.35	160.30	160.30	235,064
2026-08-14	161.80	162.60	160.85	161.75	161.75	173,316
2026-08-13	161.50	163.90	160.25	161.25	161.25	256,785
2026-08-12	162.35	164.50	161.60	162.00	162.00	323,328
2026-08-11	160.05	163.75	159.00	161.30	161.30	289,365
2026-08-10	161.00	162.85	159.65	160.35	160.35	231,017
2026-08-07	163.00	163.10	160.40	160.85	160.85	317,723
2026-08-06	161.70	165.95	161.70	162.35	162.35	356,207
2026-08-05	164.10	164.60	162.20	163.00	163.00	312,131
2026-08-04	163.45	164.75	160.25	162.80	162.80	397,517
2026-08-03	162.60	163.65	160.55	160.85	160.85	509,570
2026-07-31	166.25	166.35	157.45	161.00	161.00	688,538
2026-07-30	165.55	170.15	162.20	164.50	164.50	570,984
2026-07-29	169.95	172.25	167.70	168.95	168.95	311,752
2026-07-28	171.55	172.20	168.75	169.30	169.30	294,509

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	3.6000 EUR
2025-05-16	3.3000 EUR
2024-05-17	3.0000 EUR
2023-05-12	2.6000 EUR
2022-05-13	2.4000 EUR
2021-05-07	2.2000 EUR
2020-06-05	0.6000 EUR
2020-05-08	2.2000 EUR
2019-05-10	2.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.