Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	80.280	82.520	80.040	81.260	75.936	565,378
2023-12-13	79.900	81.120	79.720	79.960	74.721	520,905
2023-12-12	78.620	79.980	78.440	79.920	74.683	382,153
2023-12-11	78.160	78.780	77.920	78.640	73.487	278,534
2023-12-08	77.780	78.300	77.360	78.200	73.076	308,370
2023-12-07	76.080	77.360	76.060	77.360	72.291	426,043
2023-12-06	76.020	76.640	75.360	76.020	71.039	401,740
2023-12-05	75.060	76.060	74.860	75.680	70.721	348,994
2023-12-04	75.380	75.880	74.980	75.220	70.291	208,170
2023-12-01	75.100	75.980	75.040	75.540	70.590	454,797
2023-11-30	74.120	75.100	73.800	74.800	69.899	788,149
2023-11-29	73.080	74.180	72.920	74.100	69.245	370,817
2023-11-28	72.080	73.320	72.000	73.320	68.516	301,207
2023-11-27	72.300	72.820	72.100	72.540	67.787	222,889
2023-11-24	72.200	72.760	71.780	72.400	67.656	223,157
2023-11-23	72.300	72.700	71.680	72.080	67.357	166,921
2023-11-22	72.240	72.560	71.840	72.340	67.600	228,933
2023-11-21	71.040	72.340	71.040	72.000	67.282	273,271
2023-11-20	71.540	71.820	70.980	70.980	66.329	265,199
2023-11-17	71.060	71.440	70.840	71.280	66.609	359,137
2023-11-16	71.420	71.900	70.820	70.820	66.180	310,988
2023-11-15	72.700	72.700	70.940	71.580	66.890	478,014
2023-11-14	70.800	72.920	70.640	72.800	68.030	409,400
2023-11-13	70.300	70.740	69.940	70.740	66.105	228,887
2023-11-10	69.740	70.140	69.440	70.140	65.544	267,786
2023-11-09	68.920	70.280	68.520	70.000	65.413	456,996
2023-11-08	67.800	69.040	67.400	68.960	64.441	361,946
2023-11-07	67.380	67.900	67.120	67.300	62.890	373,761
2023-11-06	66.900	67.380	66.200	67.340	62.928	479,993
2023-11-03	68.300	69.560	67.520	68.220	63.750	607,025
2023-11-02	70.240	71.460	67.600	67.840	63.395	751,939
2023-11-01	68.780	69.640	68.080	69.340	64.797	283,686
2023-10-31	68.900	69.040	68.260	68.480	63.993	381,686
2023-10-30	68.020	69.040	68.020	68.760	64.255	442,266
2023-10-27	67.000	68.840	65.500	67.700	63.264	663,524
2023-10-26	67.220	68.400	66.660	67.500	63.077	564,031
2023-10-25	67.000	68.140	66.840	67.840	63.395	511,869
2023-10-24	67.280	67.800	66.800	67.460	63.040	428,456
2023-10-23	67.020	67.940	66.520	67.500	63.077	762,535
2023-10-20	69.760	70.120	65.240	66.020	61.694	1,601,055
2023-10-19	70.960	72.400	68.980	70.840	66.198	1,174,174
2023-10-18	74.100	74.560	71.680	71.980	67.264	464,254
2023-10-17	73.760	74.640	73.500	74.200	69.338	298,347
2023-10-16	74.160	74.620	73.060	74.160	69.301	231,741
2023-10-13	73.680	75.060	73.480	73.780	68.946	428,565
2023-10-12	73.440	74.560	73.340	73.620	68.796	301,885
2023-10-11	72.940	73.640	71.780	72.940	68.161	448,337
2023-10-10	72.940	73.680	72.840	73.260	68.460	318,168
2023-10-09	73.100	73.380	72.020	72.320	67.581	314,084
2023-10-06	72.780	74.240	72.460	73.680	68.852	687,321
2023-10-05	72.260	72.260	71.240	71.840	67.133	308,925
2023-10-04	71.280	72.220	70.360	71.960	67.245	489,242
2023-10-03	72.280	73.740	71.880	72.000	67.282	453,188
2023-10-02	73.360	74.020	72.100	72.420	67.675	443,403
2023-09-29	74.680	75.280	73.500	73.520	68.703	452,951
2023-09-28	73.020	74.500	72.700	74.500	69.618	425,068
2023-09-27	71.940	72.860	71.580	72.480	67.731	377,604
2023-09-26	72.300	72.880	71.840	72.260	67.525	469,828
2023-09-25	71.280	72.700	71.280	72.380	67.637	359,972
2023-09-22	71.780	72.240	71.400	71.580	66.890	420,222

← NewerPage 13 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.