Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	67.000	68.540	66.860	67.460	60.679	572,630
2023-04-03	67.280	67.340	66.460	66.940	60.212	491,164
2023-03-31	66.820	67.580	66.700	67.260	60.500	661,477
2023-03-30	65.900	66.860	65.660	66.600	59.906	373,289
2023-03-29	65.600	65.820	65.140	65.720	59.114	489,016
2023-03-28	64.020	65.440	64.020	65.060	58.521	607,248
2023-03-27	65.300	65.300	63.040	63.760	57.351	723,381
2023-03-24	63.660	63.700	61.060	61.800	55.588	509,925
2023-03-23	63.900	64.600	63.000	64.080	57.639	517,799
2023-03-22	63.460	64.780	63.400	64.180	57.729	473,037
2023-03-21	62.000	63.840	61.820	63.660	57.261	679,513
2023-03-20	59.880	61.660	58.480	61.380	55.211	428,270
2023-03-17	61.180	62.020	59.320	59.900	53.879	937,811
2023-03-16	61.300	61.380	59.380	61.220	55.067	590,369
2023-03-15	62.900	62.960	59.960	60.120	54.077	650,226
2023-03-14	62.020	63.200	61.720	62.940	56.614	612,454
2023-03-13	63.700	63.780	60.800	61.360	55.193	707,412
2023-03-10	63.740	64.540	63.180	63.900	57.477	525,497
2023-03-09	65.340	65.780	65.120	65.260	58.701	312,080
2023-03-08	65.400	65.680	65.120	65.560	58.970	393,836
2023-03-07	65.720	66.120	65.380	65.640	59.042	314,048
2023-03-06	66.080	66.100	65.680	65.780	59.168	365,792
2023-03-03	66.440	66.640	65.840	66.000	59.366	323,666
2023-03-02	65.140	66.200	65.020	66.180	59.528	350,385
2023-03-01	65.620	66.340	65.220	65.680	59.078	544,645
2023-02-28	65.040	65.740	64.740	65.120	58.575	807,191
2023-02-27	64.120	65.760	64.120	65.380	58.808	442,537
2023-02-24	65.180	66.260	63.860	64.100	57.657	960,055
2023-02-23	63.920	65.940	63.480	65.000	58.467	528,497
2023-02-22	63.520	64.440	63.000	64.440	57.963	428,920
2023-02-21	64.420	64.520	63.360	64.140	57.693	343,196
2023-02-20	64.700	65.080	64.320	64.400	57.927	271,706
2023-02-17	63.640	64.540	63.320	64.420	57.945	552,871
2023-02-16	64.300	64.600	63.340	63.780	57.369	443,631
2023-02-15	62.900	64.100	62.660	64.060	57.621	293,599
2023-02-14	63.080	63.580	62.540	62.860	56.542	189,183
2023-02-13	62.840	63.080	62.540	62.800	56.488	244,629
2023-02-10	63.140	63.440	62.400	62.760	56.452	384,939
2023-02-09	62.380	63.940	61.960	63.400	57.028	579,429
2023-02-08	63.360	63.680	61.880	61.880	55.660	659,696
2023-02-07	63.320	63.460	62.780	62.940	56.614	429,388
2023-02-06	63.200	63.860	62.680	62.960	56.632	382,434
2023-02-03	64.120	64.460	63.400	63.800	57.387	524,331
2023-02-02	63.720	64.880	63.420	64.420	57.945	629,105
2023-02-01	63.000	63.960	62.800	63.280	56.920	714,319
2023-01-31	62.820	62.880	62.260	62.800	56.488	497,812
2023-01-30	61.980	63.060	61.660	62.700	56.398	766,394
2023-01-27	60.300	62.040	60.300	61.720	55.516	605,244
2023-01-26	59.380	60.200	58.820	60.100	54.059	584,335
2023-01-25	58.340	59.360	58.280	59.000	53.070	404,521
2023-01-24	59.080	59.080	57.600	58.200	52.350	426,404
2023-01-23	58.900	59.420	58.160	58.540	52.656	382,505
2023-01-20	58.940	59.180	58.220	58.600	52.710	472,271
2023-01-19	58.000	58.980	57.980	58.500	52.620	404,032
2023-01-18	59.540	59.560	58.720	59.480	53.502	416,953
2023-01-17	59.800	60.480	59.300	59.620	53.627	470,954
2023-01-16	59.060	60.100	58.800	59.820	53.807	292,524
2023-01-13	58.840	60.060	58.660	58.900	52.980	604,996
2023-01-12	58.900	59.120	58.500	58.800	52.890	370,909
2023-01-11	57.940	58.480	57.320	58.460	52.584	457,833

← NewerPage 16 of 22 · 1,275 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.