Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	95.320	95.860	94.900	95.660	92.157	332,370
2024-08-29	94.180	95.460	94.140	95.460	91.965	229,088
2024-08-28	94.440	94.440	93.080	94.240	90.789	206,690
2024-08-27	94.100	94.820	93.700	94.000	90.558	259,905
2024-08-26	94.160	94.580	93.440	94.120	90.674	132,606
2024-08-23	92.960	94.640	92.900	94.280	90.828	323,734
2024-08-22	91.660	92.680	91.660	92.580	89.190	290,158
2024-08-21	91.060	91.920	90.960	91.840	88.477	202,696
2024-08-20	91.340	91.840	90.500	91.000	87.668	194,268
2024-08-19	90.900	91.600	90.300	91.260	87.918	198,797
2024-08-16	90.520	91.120	90.020	90.640	87.321	404,589
2024-08-15	89.180	90.320	88.460	90.240	86.936	318,797
2024-08-14	88.680	89.120	88.280	89.120	85.857	409,863
2024-08-13	88.040	88.520	87.480	88.000	84.778	329,778
2024-08-12	88.640	88.960	87.400	87.640	84.431	245,021
2024-08-09	88.040	89.080	87.840	88.360	85.125	273,620
2024-08-08	87.720	88.700	87.540	88.160	84.932	349,071
2024-08-07	86.760	89.580	86.580	88.220	84.990	538,555
2024-08-06	88.920	89.060	86.360	86.800	83.622	571,065
2024-08-05	86.980	88.840	85.600	88.120	84.893	526,107
2024-08-02	92.400	92.400	89.460	89.680	86.396	474,260
2024-08-01	95.120	95.940	93.580	94.200	90.751	424,627
2024-07-31	98.500	98.500	96.200	96.480	92.947	386,257
2024-07-30	94.700	98.940	94.000	97.800	94.219	667,839
2024-07-29	100.15	100.45	98.440	98.660	95.047	309,340
2024-07-26	97.480	100.10	97.240	99.820	96.165	321,614
2024-07-25	98.720	98.800	97.220	97.860	94.277	473,709
2024-07-24	101.35	101.55	99.880	99.880	96.223	315,551
2024-07-23	102.00	103.45	101.65	102.05	98.313	234,386
2024-07-22	100.85	102.80	100.85	101.95	98.217	183,520
2024-07-19	102.15	102.15	100.60	100.60	96.916	227,285
2024-07-18	102.25	102.95	100.75	101.45	97.735	297,362
2024-07-17	101.70	102.45	100.90	101.85	98.121	273,127
2024-07-16	100.50	102.80	100.50	102.80	99.036	228,836
2024-07-15	101.95	102.00	100.85	101.15	97.446	183,215
2024-07-12	99.940	102.35	99.260	102.20	98.458	326,829
2024-07-11	98.700	99.840	97.940	99.760	96.107	271,751
2024-07-10	97.880	98.560	97.140	97.940	94.354	203,507
2024-07-09	99.480	99.860	97.560	97.620	94.045	291,927
2024-07-08	98.500	99.880	98.160	99.680	96.030	318,995
2024-07-05	99.100	100.00	97.880	98.420	94.816	239,718
2024-07-04	97.500	98.840	97.040	98.780	95.163	213,480
2024-07-03	95.820	97.820	95.140	97.160	93.602	420,455
2024-07-02	96.140	96.380	93.780	94.960	91.483	338,391
2024-07-01	97.560	98.060	96.400	96.440	92.909	273,321
2024-06-28	97.120	97.240	96.060	96.820	93.275	409,961
2024-06-27	94.920	97.120	94.920	96.380	92.851	239,467
2024-06-26	95.300	95.400	93.920	94.580	91.117	296,330
2024-06-25	94.860	95.220	94.000	94.580	91.117	234,756
2024-06-24	94.360	96.360	94.360	95.960	92.446	351,422
2024-06-21	95.540	95.620	92.880	94.500	91.040	918,549
2024-06-20	96.400	97.680	95.640	96.000	92.485	360,807
2024-06-19	96.020	96.380	95.820	96.000	92.485	182,171
2024-06-18	97.620	97.840	95.780	95.820	92.311	267,705
2024-06-17	95.620	96.540	95.300	96.480	92.947	286,717
2024-06-14	97.080	97.360	95.060	95.260	91.772	345,244
2024-06-13	99.000	99.240	96.640	97.000	93.448	328,668
2024-06-12	97.120	99.480	96.280	99.360	95.722	423,455
2024-06-11	95.740	96.220	94.780	95.140	91.656	331,730
2024-06-10	95.000	96.300	94.680	95.680	92.177	312,563

← NewerPage 10 of 22 · 1,278 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.