Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	89.440	91.740	89.320	91.740	85.729	436,619
2024-03-11	89.300	90.000	88.200	89.200	83.355	292,573
2024-03-08	89.820	90.520	89.440	90.080	84.178	287,668
2024-03-07	87.600	89.760	87.560	89.660	83.785	364,578
2024-03-06	87.920	88.240	86.480	87.780	82.028	573,777
2024-03-05	88.940	89.200	87.240	88.000	82.234	240,235
2024-03-04	89.820	90.280	88.540	89.260	83.411	281,816
2024-03-01	90.000	90.660	89.180	89.880	83.991	388,329
2024-02-29	88.680	89.860	88.400	89.700	83.823	1,094,815
2024-02-28	86.500	88.620	86.500	88.440	82.645	348,662
2024-02-27	86.180	87.620	85.840	86.820	81.131	435,401
2024-02-26	85.000	86.640	84.340	86.120	80.477	480,591
2024-02-23	85.120	86.740	83.940	84.780	79.225	517,921
2024-02-22	90.000	90.660	85.500	85.720	80.103	1,164,422
2024-02-21	87.680	89.140	86.680	88.640	82.832	626,337
2024-02-20	87.000	87.900	86.020	87.680	81.935	486,668
2024-02-19	84.980	85.940	84.500	85.800	80.178	288,276
2024-02-16	83.180	85.600	83.180	85.320	79.730	366,209
2024-02-15	82.680	83.060	82.300	82.680	77.263	437,111
2024-02-14	82.020	83.820	81.940	82.360	76.963	547,969
2024-02-13	83.920	83.940	82.280	83.260	77.804	261,516
2024-02-12	83.840	84.240	83.200	83.800	78.309	222,861
2024-02-09	84.980	85.200	83.100	83.640	78.160	464,274
2024-02-08	86.900	87.680	84.300	84.820	79.262	435,019
2024-02-07	86.380	87.500	85.780	86.720	81.038	302,913
2024-02-06	86.300	86.900	85.560	86.400	80.739	305,828
2024-02-05	85.720	85.860	84.960	85.620	80.010	211,623
2024-02-02	85.940	86.240	85.080	85.900	80.272	389,848
2024-02-01	85.640	86.320	84.600	85.240	79.655	254,875
2024-01-31	87.820	88.140	85.280	85.880	80.253	505,169
2024-01-30	85.780	87.660	85.060	87.460	81.729	419,643
2024-01-29	83.920	86.400	83.920	85.340	79.748	534,529
2024-01-26	83.540	83.700	82.900	83.320	77.861	317,859
2024-01-25	83.080	83.740	82.500	83.660	78.178	233,136
2024-01-24	82.360	83.620	81.520	82.980	77.543	224,434
2024-01-23	84.840	85.020	81.800	81.900	76.534	327,964
2024-01-22	83.580	84.720	83.180	84.320	78.795	195,523
2024-01-19	84.480	84.760	82.980	83.000	77.562	287,489
2024-01-18	83.800	84.480	83.520	83.820	78.328	233,994
2024-01-17	83.460	83.740	82.060	83.740	78.253	302,890
2024-01-16	83.800	84.460	83.280	84.160	78.646	343,051
2024-01-15	85.280	85.560	84.240	84.440	78.907	194,795
2024-01-12	84.960	85.780	84.780	84.940	79.374	288,474
2024-01-11	85.500	86.180	84.520	84.520	78.982	343,975
2024-01-10	84.400	85.480	84.100	85.260	79.673	557,921
2024-01-09	82.440	83.420	81.840	83.340	77.879	381,038
2024-01-08	80.880	82.480	80.780	82.480	77.076	271,443
2024-01-05	79.920	81.380	79.580	81.180	75.861	320,889
2024-01-04	79.000	80.440	78.820	80.440	75.169	313,048
2024-01-03	80.400	80.880	78.580	78.920	73.749	271,739
2024-01-02	81.000	81.780	80.140	80.580	75.300	212,134
2023-12-29	81.160	81.440	80.820	80.940	75.637	114,090
2023-12-28	81.240	81.380	80.740	80.860	75.562	174,168
2023-12-27	81.480	81.760	80.900	81.120	75.805	148,300
2023-12-22	80.900	81.620	80.900	81.380	76.048	225,430
2023-12-21	81.200	81.340	80.520	81.100	75.786	269,445
2023-12-20	81.700	81.840	80.880	81.360	76.029	272,367
2023-12-19	80.340	81.740	79.960	81.380	76.048	389,345
2023-12-18	81.360	81.600	80.180	80.500	75.225	379,188
2023-12-15	81.660	82.780	81.500	81.780	76.421	1,123,619

← NewerPage 12 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.