Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	71.980	72.680	71.940	72.260	67.525	335,532
2023-09-20	72.960	73.280	72.320	72.660	67.899	366,432
2023-09-19	71.260	72.940	71.000	72.580	67.824	634,744
2023-09-18	72.920	72.960	71.060	71.300	66.628	424,812
2023-09-15	73.440	74.180	73.100	73.160	68.366	868,877
2023-09-14	72.200	72.900	71.780	72.520	67.768	569,323
2023-09-13	72.080	73.260	71.860	72.060	67.338	469,967
2023-09-12	72.660	72.880	71.900	72.400	67.656	460,724
2023-09-11	72.520	73.280	72.340	72.540	67.787	343,007
2023-09-08	73.260	73.420	70.620	72.000	67.282	480,118
2023-09-07	72.320	73.500	72.260	73.060	68.273	358,386
2023-09-06	71.100	72.840	70.800	72.540	67.787	385,561
2023-09-05	73.300	73.300	71.660	71.660	66.965	518,721
2023-09-04	74.000	74.280	73.420	73.580	68.759	300,682
2023-09-01	74.800	75.040	73.720	73.720	68.890	299,652
2023-08-31	74.840	75.120	74.220	74.280	69.413	653,768
2023-08-30	75.320	75.400	74.160	74.580	69.693	270,003
2023-08-29	74.660	75.460	74.180	75.200	70.273	320,584
2023-08-28	73.980	74.800	73.880	74.380	69.506	245,780
2023-08-25	73.500	74.080	73.340	73.460	68.647	468,756
2023-08-24	74.820	74.980	73.680	73.700	68.871	610,600
2023-08-23	76.580	76.580	73.900	74.300	69.432	623,885
2023-08-22	76.000	77.060	76.000	76.340	71.338	452,146
2023-08-21	76.120	76.820	75.480	75.580	70.628	359,929
2023-08-18	76.360	76.900	75.660	76.320	71.319	484,373
2023-08-17	77.200	77.780	76.640	76.820	71.786	346,878
2023-08-16	76.580	77.760	76.540	77.400	72.328	353,581
2023-08-15	76.040	76.700	75.740	76.640	71.618	320,836
2023-08-14	75.240	76.200	74.800	76.120	71.132	222,324
2023-08-11	75.940	76.020	75.280	75.500	70.553	343,838
2023-08-10	76.720	77.060	75.780	75.980	71.002	369,114
2023-08-09	77.200	77.500	76.020	76.200	71.207	290,789
2023-08-08	76.240	76.700	75.340	76.480	71.469	372,905
2023-08-07	76.120	77.040	75.800	77.000	71.955	364,173
2023-08-04	75.980	76.660	75.440	76.400	71.394	451,889
2023-08-03	74.600	75.820	73.560	75.820	70.852	510,218
2023-08-02	73.940	75.200	73.800	74.880	69.974	417,311
2023-08-01	73.000	74.820	72.960	74.640	69.749	521,259
2023-07-31	74.540	74.680	72.940	73.700	68.871	553,513
2023-07-28	73.520	74.820	72.980	74.660	69.768	571,444
2023-07-27	71.180	73.880	69.980	73.400	68.591	765,943
2023-07-26	70.800	71.300	69.280	69.860	65.283	421,571
2023-07-25	70.760	70.880	69.760	70.680	66.049	406,098
2023-07-24	71.020	71.740	70.440	70.500	65.881	457,763
2023-07-21	72.540	73.100	71.420	71.600	66.909	554,901
2023-07-20	72.180	73.240	72.180	72.800	68.030	359,283
2023-07-19	72.500	72.860	72.000	72.100	67.376	301,389
2023-07-18	71.260	72.420	70.860	72.120	67.394	258,687
2023-07-17	71.740	72.060	70.620	71.360	66.684	210,590
2023-07-14	72.040	72.540	71.800	72.040	67.320	271,224
2023-07-13	71.800	72.680	71.380	72.240	67.507	339,869
2023-07-12	70.260	72.020	69.800	71.740	67.039	442,582
2023-07-11	68.840	70.060	68.520	69.760	65.189	345,653
2023-07-10	67.760	69.260	67.240	68.560	64.068	349,012
2023-07-07	70.240	70.300	67.560	68.080	63.619	899,416
2023-07-06	72.220	72.980	69.920	70.200	65.600	646,304
2023-07-05	73.400	73.980	73.000	73.800	68.964	306,228
2023-07-04	74.900	75.000	73.520	73.840	69.002	299,846
2023-07-03	75.660	75.960	74.900	75.040	70.123	223,571
2023-06-30	74.980	75.760	74.700	75.200	70.273	450,081

← NewerPage 14 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.