Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	59.140	59.160	57.240	57.820	52.008	535,407
2023-01-09	58.500	60.000	58.440	59.480	53.502	532,126
2023-01-06	57.980	58.380	57.520	58.380	52.512	316,428
2023-01-05	57.280	58.120	57.060	57.620	51.828	464,131
2023-01-04	56.280	57.600	56.120	57.560	51.775	413,252
2023-01-03	55.380	56.380	55.000	56.220	50.569	426,011
2023-01-02	53.400	55.380	53.400	55.100	49.562	351,826
2022-12-30	53.740	53.960	53.280	53.280	47.925	222,630
2022-12-29	53.480	54.140	53.320	54.020	48.590	176,024
2022-12-28	54.240	54.360	53.540	53.740	48.338	293,496
2022-12-27	54.000	54.360	53.820	54.140	48.698	229,637
2022-12-23	52.980	53.940	52.880	53.760	48.356	340,648
2022-12-22	52.920	53.500	52.380	52.760	47.457	304,862
2022-12-21	52.380	53.260	52.240	53.120	47.781	269,731
2022-12-20	51.880	52.380	51.580	52.200	46.953	464,983
2022-12-19	51.880	52.720	51.880	52.340	47.079	422,768
2022-12-16	51.580	51.940	50.880	51.720	46.522	872,624
2022-12-15	52.420	52.660	51.440	51.600	46.414	629,898
2022-12-14	51.640	52.620	51.480	52.500	47.223	408,905
2022-12-13	51.760	52.420	51.460	51.880	46.665	410,076
2022-12-12	51.720	51.780	51.180	51.420	46.252	315,820
2022-12-09	51.240	52.220	51.220	52.100	46.863	400,921
2022-12-08	50.920	51.120	50.600	50.980	45.856	248,613
2022-12-07	51.000	51.440	50.760	50.940	45.820	285,006
2022-12-06	51.000	51.540	50.800	51.480	46.306	314,126
2022-12-05	51.900	51.980	51.020	51.180	46.036	393,647
2022-12-02	51.760	52.220	51.400	51.900	46.683	314,060
2022-12-01	52.880	52.960	51.460	51.740	46.539	377,742
2022-11-30	52.840	52.920	51.840	52.120	46.881	447,883
2022-11-29	52.520	52.940	52.320	52.480	47.205	193,509
2022-11-28	52.820	53.020	52.300	52.500	47.223	292,816
2022-11-25	52.580	53.200	52.300	53.020	47.691	378,770
2022-11-24	52.080	52.740	52.080	52.580	47.295	183,743
2022-11-23	51.880	52.100	51.140	52.020	46.791	277,284
2022-11-22	51.260	52.020	50.980	51.660	46.468	287,220
2022-11-21	51.480	51.720	51.160	51.520	46.342	247,544
2022-11-18	50.560	51.980	50.400	51.700	46.504	552,199
2022-11-17	51.180	51.420	49.790	50.340	45.280	542,110
2022-11-16	52.600	52.680	50.860	50.980	45.856	599,506
2022-11-15	52.200	52.920	51.820	52.680	47.385	363,677
2022-11-14	52.300	52.820	51.720	52.380	47.115	328,989
2022-11-11	51.020	52.620	50.780	52.040	46.809	932,594
2022-11-10	48.730	50.740	48.660	50.720	45.622	568,550
2022-11-09	49.000	49.260	48.720	48.970	44.048	311,802
2022-11-08	48.540	49.320	48.060	49.080	44.147	410,318
2022-11-07	47.900	48.760	47.460	48.630	43.742	495,580
2022-11-04	47.400	48.610	46.590	48.260	43.409	749,557
2022-11-03	46.550	46.550	44.870	46.460	41.790	468,802
2022-11-02	47.660	47.690	45.990	46.360	41.700	686,645
2022-11-01	47.000	47.880	46.960	47.480	42.708	467,497
2022-10-31	46.260	47.120	46.000	46.650	41.961	483,142
2022-10-28	45.920	46.800	45.280	46.440	41.772	650,337
2022-10-27	45.600	46.320	45.270	46.290	41.637	486,933
2022-10-26	44.700	45.800	44.690	45.720	41.125	483,708
2022-10-25	44.860	45.130	43.900	44.620	40.135	386,935
2022-10-24	44.040	44.860	43.040	44.620	40.135	576,377
2022-10-21	43.610	43.900	42.800	43.800	39.398	586,370
2022-10-20	43.530	44.460	43.170	44.130	39.694	464,375
2022-10-19	44.000	44.160	43.220	43.860	39.452	461,134
2022-10-18	42.350	44.140	42.270	43.530	39.155	619,468

← NewerPage 17 of 22 · 1,279 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.