Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	54.920	55.240	52.660	54.740	46.973	637,349
2022-04-29	54.780	55.700	54.680	55.260	47.419	899,149
2022-04-28	54.540	55.100	53.720	54.100	46.424	672,771
2022-04-27	53.400	54.160	51.840	53.920	46.270	899,192
2022-04-26	54.640	55.520	53.240	53.440	45.858	1,324,671
2022-04-25	52.780	54.520	52.500	53.960	46.304	940,781
2022-04-22	52.500	55.340	52.380	53.920	46.270	1,627,928
2022-04-21	53.040	54.040	52.940	53.500	45.909	568,401
2022-04-20	52.060	53.120	51.760	52.760	45.274	505,431
2022-04-19	51.020	52.240	50.700	51.700	44.365	636,484
2022-04-14	51.560	52.040	50.820	51.340	44.056	720,911
2022-04-13	50.640	51.440	49.760	51.400	44.107	639,386
2022-04-12	49.900	51.160	49.520	50.920	43.695	745,281
2022-04-11	50.200	51.280	49.830	51.000	43.764	943,479
2022-04-08	50.120	51.500	49.980	50.460	43.301	725,627
2022-04-07	49.630	50.020	48.800	49.330	42.331	924,251
2022-04-06	50.600	51.020	48.980	49.580	42.545	1,325,875
2022-04-05	52.120	52.320	50.460	50.660	43.472	900,334
2022-04-04	52.460	52.560	51.700	52.340	44.914	424,741
2022-04-01	51.840	53.040	51.560	52.100	44.708	647,082
2022-03-31	53.680	54.560	51.560	51.660	44.330	1,102,776
2022-03-30	55.500	55.540	53.060	53.440	45.858	932,651
2022-03-29	53.960	56.260	53.520	55.820	47.900	920,152
2022-03-28	52.400	53.960	52.340	53.220	45.669	781,800
2022-03-25	53.200	53.200	51.880	52.020	44.639	1,164,781
2022-03-24	55.400	55.400	53.060	53.120	45.583	1,354,129
2022-03-23	57.540	57.900	55.560	55.560	47.677	653,967
2022-03-22	56.620	57.680	56.340	57.340	49.204	452,246
2022-03-21	57.380	57.700	56.660	56.880	48.810	653,830
2022-03-18	58.380	58.920	56.440	57.360	49.222	1,655,896
2022-03-17	59.020	59.340	57.640	58.780	50.440	565,943
2022-03-16	57.700	59.420	57.160	58.600	50.286	1,084,727
2022-03-15	56.300	56.920	54.720	56.460	48.449	1,247,460
2022-03-14	57.180	58.740	57.060	57.560	49.393	900,237
2022-03-11	55.000	57.920	54.900	55.720	47.814	1,073,800
2022-03-10	56.140	56.660	54.520	54.780	47.008	1,061,164
2022-03-09	53.280	55.760	52.600	55.760	47.849	1,448,418
2022-03-08	50.140	52.400	50.020	51.480	44.176	1,235,494
2022-03-07	49.370	52.720	47.010	50.880	43.661	1,994,226
2022-03-04	53.660	53.660	50.880	51.420	44.124	1,333,848
2022-03-03	56.220	56.340	54.440	54.500	46.767	890,841
2022-03-02	55.180	56.400	54.600	56.220	48.243	1,005,494
2022-03-01	57.860	58.420	55.540	55.660	47.763	1,044,905
2022-02-28	56.900	58.240	55.480	58.140	49.891	1,410,729
2022-02-25	57.500	59.260	56.780	58.880	50.526	1,468,958
2022-02-24	57.620	58.120	55.640	56.760	48.707	2,221,941
2022-02-23	62.400	63.680	60.800	61.180	52.500	889,573
2022-02-22	62.700	63.520	61.620	62.420	53.564	1,191,182
2022-02-21	66.380	66.680	63.920	64.680	55.503	523,984
2022-02-18	66.260	66.780	65.340	65.700	56.378	429,571
2022-02-17	67.420	67.720	65.860	66.180	56.790	504,651
2022-02-16	66.520	68.080	66.520	67.440	57.871	748,857
2022-02-15	63.840	66.420	63.600	66.360	56.945	638,595
2022-02-14	64.460	64.540	62.980	64.160	55.057	807,865
2022-02-11	66.720	66.840	65.780	66.000	56.636	616,959
2022-02-10	66.660	67.240	66.520	67.040	57.528	518,486
2022-02-09	66.240	67.300	65.960	66.640	57.185	571,765
2022-02-08	65.220	65.940	64.980	65.820	56.481	501,883
2022-02-07	65.200	65.360	64.540	64.920	55.709	371,753
2022-02-04	64.980	65.200	63.780	64.680	55.503	685,897

← NewerPage 20 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.