Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	64.120	65.060	64.060	64.780	55.589	733,205
2022-02-02	62.920	64.560	62.900	63.940	54.868	738,907
2022-02-01	63.440	64.160	62.340	62.860	53.941	1,195,718
2022-01-31	61.780	62.100	60.700	61.260	52.568	618,072
2022-01-28	61.700	61.720	60.220	61.180	52.500	577,408
2022-01-27	60.700	62.240	60.500	61.860	53.083	505,987
2022-01-26	61.380	62.160	61.040	61.700	52.946	669,690
2022-01-25	60.760	61.300	59.880	60.840	52.208	818,514
2022-01-24	62.840	62.960	59.480	60.080	51.556	917,499
2022-01-21	64.300	64.560	62.300	63.000	54.061	716,608
2022-01-20	64.720	65.300	64.200	65.000	55.778	409,732
2022-01-19	64.740	65.740	64.180	64.700	55.520	618,634
2022-01-18	65.220	65.280	63.940	65.020	55.795	747,669
2022-01-17	65.240	65.680	65.060	65.500	56.207	309,038
2022-01-14	64.400	65.460	63.920	65.020	55.795	674,133
2022-01-13	64.080	64.980	63.580	64.920	55.709	478,445
2022-01-12	64.060	64.540	63.900	64.120	55.022	464,625
2022-01-11	62.740	63.860	62.700	63.720	54.679	537,911
2022-01-10	62.500	62.940	61.940	62.260	53.426	387,849
2022-01-07	62.620	63.000	62.020	62.260	53.426	579,396
2022-01-06	62.060	62.900	62.040	62.660	53.770	386,381
2022-01-05	62.200	62.680	62.060	62.600	53.718	343,805
2022-01-04	61.860	62.600	61.800	62.280	53.443	607,744
2022-01-03	60.020	62.060	59.780	61.780	53.014	723,776
2021-12-30	59.820	60.240	59.520	59.520	51.075	262,937
2021-12-29	59.840	59.960	59.520	59.860	51.367	278,984
2021-12-28	59.880	60.400	59.840	59.960	51.453	278,092
2021-12-27	58.920	60.000	58.920	59.680	51.212	336,304
2021-12-23	59.180	59.560	58.860	59.280	50.869	463,554
2021-12-22	58.420	58.840	58.260	58.840	50.492	481,566
2021-12-21	58.060	59.000	57.780	58.540	50.234	658,756
2021-12-20	57.360	57.740	56.600	57.520	49.359	673,627
2021-12-17	59.180	59.640	58.640	58.960	50.595	954,359
2021-12-16	59.300	59.880	59.140	59.140	50.749	652,759
2021-12-15	59.040	59.260	58.460	58.660	50.337	358,107
2021-12-14	59.200	59.540	58.820	59.020	50.646	362,176
2021-12-13	59.680	59.900	58.860	58.920	50.560	420,358
2021-12-10	59.440	60.220	59.180	59.360	50.938	400,798
2021-12-09	60.540	60.600	59.020	59.560	51.109	718,970
2021-12-08	61.800	61.900	60.140	60.460	51.882	929,025
2021-12-07	61.700	62.380	61.520	61.840	53.066	632,370
2021-12-06	60.500	61.400	60.220	61.180	52.500	418,954
2021-12-03	60.980	61.160	59.920	60.180	51.641	671,304
2021-12-02	59.720	60.700	59.580	60.400	51.830	1,080,723
2021-12-01	59.780	60.700	59.620	60.040	51.521	806,884
2021-11-30	58.360	59.540	57.200	59.140	50.749	2,012,205
2021-11-29	61.500	61.680	59.180	59.620	51.161	1,387,908
2021-11-26	61.660	61.820	60.120	61.020	52.362	1,286,366
2021-11-25	63.820	63.820	62.800	63.240	54.267	591,117
2021-11-24	64.140	64.440	63.360	63.640	54.610	862,328
2021-11-23	63.040	64.680	63.040	63.980	54.902	795,370
2021-11-22	63.400	63.680	61.980	63.360	54.370	884,529
2021-11-19	64.360	64.520	62.780	63.880	54.816	1,064,671
2021-11-18	65.420	65.480	64.120	64.180	55.074	823,610
2021-11-17	65.800	65.880	64.840	65.300	56.035	602,804
2021-11-16	66.100	66.340	65.400	65.720	56.395	537,501
2021-11-15	66.000	66.160	65.100	65.400	56.121	423,415
2021-11-12	65.700	66.020	65.100	66.020	56.653	520,295
2021-11-11	65.440	66.060	65.360	65.700	56.378	444,095
2021-11-10	64.820	65.540	64.540	65.440	56.155	647,574

← NewerPage 21 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.