Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	41.100	42.330	40.850	41.930	37.716	582,813
2022-10-14	41.510	41.810	40.290	41.030	36.906	661,342
2022-10-13	40.030	41.100	39.760	41.030	36.906	854,819
2022-10-12	41.150	41.180	39.960	40.230	36.186	718,127
2022-10-11	42.040	42.090	40.880	41.340	37.185	745,112
2022-10-10	40.070	43.650	40.070	42.370	38.111	1,073,888
2022-10-07	41.310	41.340	40.230	40.740	36.645	576,426
2022-10-06	42.600	42.840	41.240	41.580	37.401	421,269
2022-10-05	42.810	43.030	41.710	42.060	37.832	440,558
2022-10-04	42.490	43.290	42.130	43.290	38.939	652,207
2022-10-03	40.230	41.580	39.990	41.500	37.329	424,834
2022-09-30	40.000	41.030	39.850	40.850	36.744	499,940
2022-09-29	40.770	40.840	38.730	39.600	35.620	888,162
2022-09-28	40.340	40.950	39.580	40.750	36.654	864,241
2022-09-27	42.030	42.210	41.000	41.000	36.879	950,029
2022-09-26	40.200	41.840	40.180	41.180	37.041	735,769
2022-09-23	41.770	41.890	40.000	40.660	36.573	757,361
2022-09-22	42.700	43.030	41.700	41.890	37.680	736,969
2022-09-21	43.010	43.840	42.880	43.480	39.110	560,708
2022-09-20	44.930	45.320	43.250	43.400	39.038	788,162
2022-09-19	45.280	45.610	44.610	45.480	40.909	319,947
2022-09-16	45.080	45.910	44.860	45.370	40.810	894,247
2022-09-15	45.850	46.400	45.650	46.080	41.448	410,788
2022-09-14	46.450	46.920	45.320	45.790	41.188	578,122
2022-09-13	48.590	48.810	46.690	46.690	41.997	498,042
2022-09-12	47.360	48.980	47.330	48.670	43.778	508,824
2022-09-09	45.630	47.090	45.610	46.800	42.096	438,491
2022-09-08	46.700	46.930	45.840	46.490	41.817	317,689
2022-09-07	45.220	46.330	45.120	46.210	41.565	252,718
2022-09-06	44.870	46.180	44.480	45.760	41.161	365,406
2022-09-05	44.690	45.540	43.980	44.810	40.306	627,951
2022-09-02	45.310	46.840	45.140	46.740	42.042	683,692
2022-09-01	44.640	44.780	44.110	44.730	40.234	569,936
2022-08-31	45.900	46.080	44.940	45.100	40.567	579,505
2022-08-30	45.800	46.980	45.200	45.770	41.170	770,385
2022-08-29	43.750	45.780	43.120	45.670	41.080	756,152
2022-08-26	45.940	46.130	43.940	44.200	39.757	570,166
2022-08-25	46.050	46.450	45.100	45.360	40.801	414,554
2022-08-24	46.680	47.000	45.340	45.600	41.017	456,693
2022-08-23	46.800	47.570	46.670	46.870	42.159	338,902
2022-08-22	48.450	48.450	46.570	46.950	42.231	561,072
2022-08-19	49.000	49.550	48.690	48.690	43.796	465,523
2022-08-18	49.510	50.440	49.310	49.500	44.525	373,694
2022-08-17	51.780	51.780	49.450	49.520	44.543	411,891
2022-08-16	51.400	51.880	51.200	51.580	46.396	351,440
2022-08-15	51.240	51.380	50.380	51.340	46.180	219,969
2022-08-12	51.000	51.260	50.660	50.880	45.766	202,966
2022-08-11	51.460	51.640	50.860	50.880	45.766	245,846
2022-08-10	50.120	51.340	49.740	51.220	46.072	311,081
2022-08-09	50.820	51.160	49.980	50.240	45.190	378,968
2022-08-08	51.380	51.860	50.560	50.920	45.802	262,974
2022-08-05	50.760	51.360	50.640	50.840	45.730	316,136
2022-08-04	49.870	50.900	49.810	50.900	45.784	597,119
2022-08-03	48.380	49.990	48.150	49.890	44.875	465,266
2022-08-02	48.420	48.720	48.080	48.450	43.580	555,405
2022-08-01	48.850	49.160	48.400	48.720	43.823	553,379
2022-07-29	48.000	49.970	47.950	49.500	44.525	621,517
2022-07-28	47.970	48.270	46.550	47.870	43.058	756,541
2022-07-27	47.900	48.730	47.680	47.910	43.094	544,285
2022-07-26	47.300	48.050	47.090	47.230	42.483	545,476

← NewerPage 18 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.