Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	48.280	49.700	48.100	48.540	43.661	565,633
2022-07-22	48.220	48.810	47.610	48.550	43.670	461,583
2022-07-21	49.110	49.270	47.350	48.470	43.598	491,583
2022-07-20	49.810	50.120	48.040	48.920	44.003	611,615
2022-07-19	47.640	50.500	47.420	49.670	44.678	720,116
2022-07-18	47.470	48.080	47.290	47.770	42.969	409,587
2022-07-15	45.560	46.780	45.520	46.780	42.078	626,754
2022-07-14	45.950	46.360	45.070	45.480	40.909	387,916
2022-07-13	46.860	46.970	45.260	46.300	41.646	886,836
2022-07-12	46.000	47.600	45.530	47.400	42.636	831,058
2022-07-11	46.300	47.240	46.060	46.330	41.673	663,379
2022-07-08	44.670	47.750	44.600	47.330	42.573	988,516
2022-07-07	44.290	45.520	44.230	45.190	40.648	890,525
2022-07-06	43.860	44.360	43.400	43.740	39.344	967,709
2022-07-05	46.640	46.820	43.720	43.720	39.326	977,447
2022-07-04	46.260	46.550	45.790	46.400	41.736	607,404
2022-07-01	45.300	46.360	44.860	45.880	41.268	848,570
2022-06-30	46.350	46.470	44.420	45.840	41.233	1,151,628
2022-06-29	48.000	48.180	47.380	47.420	42.654	765,436
2022-06-28	48.860	49.630	48.600	48.700	43.805	656,465
2022-06-27	49.000	49.500	48.380	48.780	43.877	623,977
2022-06-24	48.120	48.860	47.190	48.490	43.616	731,785
2022-06-23	48.900	49.640	47.350	47.570	42.789	1,110,141
2022-06-22	48.760	49.430	47.940	49.070	44.138	813,932
2022-06-21	49.580	50.680	49.490	49.520	44.543	643,709
2022-06-20	50.120	50.120	47.980	49.300	44.345	856,222
2022-06-17	49.790	50.480	49.530	49.760	44.759	1,386,259
2022-06-16	50.840	50.940	49.200	49.760	44.759	815,242
2022-06-15	50.500	51.540	50.340	51.060	45.928	864,141
2022-06-14	50.640	51.080	49.680	49.680	44.687	863,401
2022-06-13	50.700	50.880	49.640	50.140	45.100	748,202
2022-06-10	52.900	53.320	51.380	51.440	46.270	840,838
2022-06-09	53.940	54.780	53.600	53.900	48.482	521,142
2022-06-08	54.280	54.440	53.940	54.220	48.770	375,337
2022-06-07	54.040	54.740	53.880	54.520	49.040	393,127
2022-06-06	54.380	54.660	54.080	54.460	48.986	261,776
2022-06-03	54.400	54.460	53.520	53.600	48.213	418,586
2022-06-02	54.020	54.780	53.980	54.080	48.644	299,335
2022-06-01	54.660	54.800	53.700	53.780	48.374	422,178
2022-05-31	54.140	54.380	53.280	54.100	48.662	1,103,682
2022-05-30	55.360	55.640	54.220	54.420	48.950	346,894
2022-05-27	54.040	54.560	53.640	54.200	48.752	384,982
2022-05-26	53.720	54.140	53.300	53.900	48.482	487,008
2022-05-25	53.180	53.740	52.720	53.740	48.338	520,698
2022-05-24	52.200	53.860	51.960	52.540	47.259	759,002
2022-05-23	52.360	52.800	51.920	52.620	47.331	373,661
2022-05-20	52.400	53.340	51.680	51.860	46.647	595,370
2022-05-19	51.240	52.020	50.640	52.020	46.791	542,702
2022-05-18	52.920	53.260	51.880	51.880	46.665	628,582
2022-05-17	52.480	53.540	52.060	52.560	47.277	798,918
2022-05-16	52.000	52.300	50.780	52.080	46.845	803,602
2022-05-13	50.560	52.640	50.320	52.180	46.935	1,170,273
2022-05-12	51.700	52.720	50.500	52.180	44.776	1,925,491
2022-05-11	54.280	55.460	53.760	54.720	46.956	817,517
2022-05-10	54.880	55.520	53.900	54.140	46.458	874,009
2022-05-09	53.740	54.360	53.280	53.740	46.115	706,143
2022-05-06	54.040	55.220	53.040	53.860	46.218	862,336
2022-05-05	56.660	56.720	53.980	54.180	46.493	581,892
2022-05-04	55.300	55.900	54.780	55.420	47.557	746,146
2022-05-03	54.880	55.720	54.680	55.220	47.385	792,728

← NewerPage 19 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.