Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	171.70	172.65	169.00	169.00	169.00	286,811
2026-07-24	167.50	169.45	166.85	168.30	168.30	208,061
2026-07-23	169.95	170.50	166.40	166.60	166.60	323,719
2026-07-22	170.45	172.80	169.05	171.00	171.00	285,392
2026-07-21	169.70	171.90	169.10	170.80	170.80	250,064
2026-07-20	172.00	176.35	170.10	170.10	170.10	285,468
2026-07-17	171.45	175.35	169.00	173.95	173.95	438,847
2026-07-16	175.15	176.00	171.30	173.55	173.55	255,463
2026-07-15	167.50	175.50	166.75	174.30	174.30	349,939
2026-07-14	167.55	170.45	166.15	168.45	168.45	387,752
2026-07-13	168.75	170.95	167.40	170.10	170.10	204,343
2026-07-10	167.25	171.65	167.25	171.10	171.10	362,870
2026-07-09	168.65	169.10	165.75	166.45	166.45	323,495
2026-07-08	172.65	172.65	164.90	165.90	165.90	494,949
2026-07-07	176.40	179.20	173.00	174.20	174.20	304,114
2026-07-06	174.80	177.25	174.30	175.35	175.35	184,511
2026-07-03	174.10	177.40	173.20	175.85	175.85	305,870
2026-07-02	164.20	174.05	164.00	172.45	172.45	611,795
2026-07-01	165.75	168.00	163.55	164.75	164.75	500,783
2026-06-30	167.95	170.45	165.70	166.90	166.90	606,287
2026-06-29	184.00	184.55	166.65	167.15	167.15	1,089,732
2026-06-26	186.55	187.95	182.45	184.40	184.40	267,833
2026-06-25	184.45	187.80	182.65	186.80	186.80	264,212
2026-06-24	184.05	184.40	179.65	184.15	184.15	323,642
2026-06-23	182.30	186.80	180.15	183.70	183.70	341,090
2026-06-22	184.90	185.75	181.70	185.15	185.15	285,919
2026-06-19	186.10	187.80	184.45	184.90	184.90	735,411
2026-06-18	190.20	190.20	183.80	186.65	186.65	488,182
2026-06-17	186.40	191.45	184.10	191.00	191.00	482,925
2026-06-16	187.05	188.85	183.55	183.55	183.55	356,574
2026-06-15	190.00	192.90	186.40	186.40	186.40	401,930
2026-06-12	180.45	183.85	177.85	182.15	182.15	500,176
2026-06-11	171.25	173.75	169.65	173.25	173.25	358,674
2026-06-10	173.55	175.05	170.40	172.00	172.00	422,460
2026-06-09	173.05	177.40	170.85	174.55	174.55	271,690
2026-06-08	174.75	177.60	172.75	172.75	172.75	305,025
2026-06-05	180.25	181.80	178.95	179.25	179.25	233,892
2026-06-04	178.55	181.70	178.20	179.20	179.20	249,732
2026-06-03	180.50	182.90	177.00	177.00	177.00	587,260
2026-06-02	186.65	188.15	182.10	183.30	183.30	299,858
2026-06-01	189.95	190.00	183.75	185.95	185.95	413,941
2026-05-29	188.30	192.55	187.70	190.80	190.80	744,792
2026-05-28	187.00	189.30	184.90	187.05	187.05	319,259
2026-05-27	182.60	189.40	182.35	188.20	188.20	447,718
2026-05-26	180.75	181.85	179.30	181.30	181.30	202,586
2026-05-25	178.50	181.50	178.50	180.95	180.95	226,295
2026-05-22	173.50	175.90	171.40	174.65	174.65	408,677
2026-05-21	173.00	175.30	171.65	172.35	172.35	298,094
2026-05-20	167.45	174.25	167.00	173.80	173.80	312,857
2026-05-19	169.65	173.15	167.10	168.35	168.35	338,276
2026-05-18	166.45	171.95	163.75	170.95	170.95	416,026
2026-05-15	179.25	179.65	168.80	169.15	169.15	628,873
2026-05-14	181.95	182.80	179.70	182.20	182.20	233,075
2026-05-13	187.90	188.15	181.60	183.65	180.05	246,787
2026-05-12	183.00	189.40	182.80	185.60	181.96	264,264
2026-05-11	184.20	186.60	183.10	185.20	181.57	239,928
2026-05-08	185.05	186.60	183.80	183.80	180.20	355,866
2026-05-07	190.65	194.35	187.10	188.00	184.31	364,869
2026-05-06	185.00	195.95	184.00	189.15	185.44	549,332
2026-05-05	186.40	188.15	183.80	184.60	180.98	425,592

← NewerPage 2 of 3 · 130 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.