Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	95.140	96.400	94.560	95.520	92.022	272,876
2024-06-06	95.140	95.840	94.760	95.120	91.637	249,587
2024-06-05	94.760	94.900	94.060	94.840	91.367	422,025
2024-06-04	95.800	96.540	93.700	94.300	90.847	481,979
2024-06-03	96.860	98.440	95.760	95.880	92.369	345,530
2024-05-31	96.800	97.680	95.460	95.720	92.215	1,126,206
2024-05-30	96.140	97.240	95.740	96.720	93.178	416,573
2024-05-29	98.200	98.200	96.220	97.020	93.467	338,566
2024-05-28	99.980	100.35	97.660	98.600	94.990	347,684
2024-05-27	100.20	100.50	99.540	99.820	96.165	162,940
2024-05-24	98.600	99.960	98.580	99.960	96.300	254,426
2024-05-23	97.700	99.560	97.640	99.340	95.703	411,239
2024-05-22	97.720	97.940	96.900	97.360	93.795	297,666
2024-05-21	98.260	98.900	97.220	97.720	94.142	264,484
2024-05-20	98.180	98.880	97.920	98.300	94.701	156,927
2024-05-17	97.020	98.520	96.620	98.000	94.412	397,143
2024-05-16	102.15	102.40	99.980	99.980	93.429	503,923
2024-05-15	102.25	103.15	101.65	102.60	95.877	269,474
2024-05-14	102.00	102.35	100.15	102.05	95.363	314,544
2024-05-13	103.00	103.60	101.45	101.45	94.803	284,137
2024-05-10	100.50	103.30	100.35	102.95	96.204	577,405
2024-05-09	97.600	100.35	97.180	100.10	93.541	345,369
2024-05-08	98.740	99.100	97.300	97.740	91.336	319,821
2024-05-07	96.880	99.160	94.900	98.340	91.896	687,460
2024-05-06	95.540	98.000	95.540	97.440	91.055	388,241
2024-05-03	95.200	95.760	93.940	95.600	89.336	261,434
2024-05-02	94.100	95.240	94.100	94.620	88.420	314,815
2024-04-30	96.780	96.800	94.500	94.640	88.439	398,403
2024-04-29	95.760	96.400	95.360	96.400	90.084	303,192
2024-04-26	94.000	95.420	93.560	95.220	88.981	258,963
2024-04-25	93.980	93.980	92.000	93.100	87.000	372,766
2024-04-24	93.540	94.160	92.820	93.640	87.504	299,792
2024-04-23	92.880	93.740	92.380	93.740	87.598	309,282
2024-04-22	93.720	93.820	90.760	92.320	86.271	374,556
2024-04-19	93.400	94.260	92.460	93.140	87.037	471,505
2024-04-18	96.080	96.180	92.980	94.500	88.308	410,282
2024-04-17	95.480	97.280	95.440	96.000	89.710	249,073
2024-04-16	96.540	96.960	95.080	95.700	89.429	398,648
2024-04-15	97.020	99.200	96.980	98.340	91.896	350,138
2024-04-12	97.500	98.620	96.120	96.880	90.532	375,341
2024-04-11	96.300	96.760	95.080	96.140	89.841	429,854
2024-04-10	96.780	97.500	93.660	96.660	90.326	905,786
2024-04-09	99.020	99.020	95.960	96.420	90.102	421,064
2024-04-08	98.400	99.300	97.860	99.300	92.793	277,303
2024-04-05	97.360	98.320	96.340	98.320	91.878	505,473
2024-04-04	99.540	100.10	98.600	99.300	92.793	450,113
2024-04-03	99.480	100.10	98.320	99.460	92.943	287,555
2024-04-02	101.50	102.30	99.180	99.380	92.868	432,402
2024-03-28	101.20	102.45	100.90	101.95	95.270	487,156
2024-03-27	101.50	102.05	100.60	101.20	94.569	356,753
2024-03-26	99.960	101.90	99.960	101.45	94.803	371,017
2024-03-25	100.30	101.50	99.640	100.15	93.588	543,273
2024-03-22	97.780	99.340	97.000	99.120	92.625	529,293
2024-03-21	96.040	98.180	95.220	98.080	91.653	624,841
2024-03-20	93.340	94.040	92.840	93.780	87.635	377,260
2024-03-19	92.200	93.600	92.060	93.600	87.467	305,070
2024-03-18	92.860	92.940	91.960	92.380	86.327	283,832
2024-03-15	92.440	93.500	92.200	93.040	86.944	893,746
2024-03-14	92.740	92.740	91.760	92.580	86.514	325,763
2024-03-13	91.860	92.800	91.220	92.780	86.701	460,402

← NewerPage 11 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.