Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	74.340	74.600	73.860	74.560	69.675	206,107
2023-06-28	73.900	75.200	73.800	74.400	69.525	454,146
2023-06-27	73.780	73.960	72.580	73.560	68.740	414,294
2023-06-26	73.220	73.560	72.200	73.480	68.665	356,702
2023-06-23	72.400	73.420	72.080	73.080	68.292	444,877
2023-06-22	72.500	72.820	71.660	72.800	68.030	506,595
2023-06-21	73.020	74.200	72.800	73.500	68.684	431,750
2023-06-20	72.400	73.260	71.220	73.000	68.217	626,813
2023-06-19	72.580	72.860	72.340	72.460	67.712	184,771
2023-06-16	72.500	73.080	71.700	73.020	68.235	935,571
2023-06-15	73.440	73.880	71.100	72.500	67.750	413,892
2023-06-14	73.400	73.760	73.020	73.540	68.721	284,553
2023-06-13	73.300	73.400	72.220	73.180	68.385	335,405
2023-06-12	72.280	73.180	72.200	73.000	68.217	307,051
2023-06-09	72.660	72.740	71.900	71.900	67.189	216,052
2023-06-08	71.080	72.500	71.080	72.420	67.675	525,001
2023-06-07	70.320	71.060	70.100	70.880	66.236	310,294
2023-06-06	69.760	70.180	69.440	70.180	65.582	265,396
2023-06-05	70.120	70.580	69.360	69.800	65.226	247,247
2023-06-02	68.360	69.960	68.360	69.880	65.301	346,947
2023-06-01	68.280	68.360	67.500	68.240	63.769	308,656
2023-05-31	67.760	67.820	66.660	66.880	62.498	746,060
2023-05-30	68.540	69.120	67.940	68.180	63.713	331,421
2023-05-29	68.820	68.940	68.220	68.500	64.012	114,250
2023-05-26	68.580	68.660	67.860	68.280	63.806	282,222
2023-05-25	68.300	68.420	67.380	68.140	63.675	394,035
2023-05-24	69.100	69.120	67.300	68.300	63.825	415,343
2023-05-23	70.480	70.520	69.140	69.560	65.002	338,301
2023-05-22	70.160	70.700	69.740	70.620	65.993	419,095
2023-05-19	69.840	70.660	69.340	70.140	65.544	619,321
2023-05-18	69.740	69.980	69.240	69.620	65.058	276,093
2023-05-17	68.940	69.720	68.760	68.820	64.311	349,056
2023-05-16	68.660	69.340	68.280	69.260	64.722	411,572
2023-05-15	68.180	68.920	67.920	68.760	64.255	493,946
2023-05-12	67.300	68.060	67.080	67.760	63.320	711,449
2023-05-11	70.000	70.120	69.240	69.440	62.460	499,857
2023-05-10	70.100	70.800	68.120	69.520	62.532	641,155
2023-05-09	70.300	70.300	69.340	70.000	62.964	512,830
2023-05-08	69.960	70.260	69.420	70.240	63.180	267,554
2023-05-05	69.120	70.660	68.620	69.920	62.892	609,290
2023-05-04	68.260	69.120	67.480	68.880	61.957	383,625
2023-05-03	68.440	68.940	67.960	68.540	61.651	218,720
2023-05-02	68.500	68.680	67.620	67.940	61.111	329,066
2023-04-28	68.480	68.960	66.800	68.560	61.669	485,971
2023-04-27	68.580	68.580	67.720	68.000	61.165	458,775
2023-04-26	69.200	69.440	67.800	68.560	61.669	580,570
2023-04-25	69.620	69.620	68.580	69.300	62.334	314,137
2023-04-24	69.780	70.180	69.460	69.760	62.748	393,655
2023-04-21	70.200	70.420	68.760	69.920	62.892	416,812
2023-04-20	70.520	70.620	69.860	70.080	63.036	448,566
2023-04-19	70.720	70.900	70.260	70.640	63.540	325,385
2023-04-18	70.360	70.960	70.240	70.700	63.594	513,310
2023-04-17	69.360	70.400	69.280	70.180	63.126	432,940
2023-04-14	69.500	69.700	68.460	69.420	62.442	544,763
2023-04-13	67.400	68.000	67.080	67.940	61.111	304,683
2023-04-12	66.800	67.740	66.760	67.220	60.464	406,424
2023-04-11	66.300	67.100	65.880	66.520	59.834	442,071
2023-04-06	65.340	65.440	64.600	64.860	58.341	448,139
2023-04-05	67.120	67.140	65.080	65.100	58.557	796,093
2023-04-04	67.000	68.540	66.860	67.460	60.679	572,630

← NewerPage 15 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.