Heidelberg Materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	188.40	191.60	185.60	185.60	181.96	315,312
2026-04-30	182.25	188.35	181.60	188.35	184.66	542,030
2026-04-29	185.45	188.25	184.70	186.20	182.55	218,269
2026-04-28	188.35	188.95	184.25	185.75	182.11	216,699
2026-04-27	185.75	188.35	185.75	187.85	184.17	230,618
2026-04-24	187.50	188.65	182.65	185.95	182.30	286,910
2026-04-23	185.35	188.80	183.40	187.00	183.33	289,652
2026-04-22	189.75	191.00	187.30	187.55	183.87	234,688
2026-04-21	192.15	192.75	188.25	188.90	185.20	198,611
2026-04-20	191.55	193.35	190.40	191.70	187.94	220,108
2026-04-17	188.35	198.95	186.90	196.05	192.21	589,071
2026-04-16	188.50	191.70	188.30	190.65	186.91	391,727
2026-04-15	189.35	191.20	187.75	187.85	184.17	418,211
2026-04-14	189.00	191.55	187.95	190.45	186.72	401,262
2026-04-13	186.80	188.50	185.65	187.35	183.68	346,579
2026-04-10	185.00	193.80	184.70	189.70	185.98	718,837
2026-04-09	184.45	185.55	182.60	184.25	180.64	309,999
2026-04-08	184.05	187.20	181.90	185.50	181.86	849,194
2026-04-07	177.35	178.20	169.55	170.35	167.01	786,520
2026-04-02	179.10	179.70	174.25	177.55	174.07	451,983
2026-04-01	184.95	187.10	182.55	182.55	178.97	627,140
2026-03-31	179.20	181.60	177.90	178.35	174.85	720,319
2026-03-30	177.20	181.30	176.60	179.70	176.18	616,667
2026-03-27	178.80	179.20	175.10	177.85	174.36	382,512
2026-03-26	181.10	182.15	178.35	179.75	176.23	390,967
2026-03-25	181.25	183.25	178.35	181.30	177.75	538,262
2026-03-24	177.55	179.80	175.45	178.40	174.90	730,542
2026-03-23	167.50	181.40	165.20	178.20	174.71	967,480
2026-03-20	172.00	174.75	169.60	171.30	167.94	1,254,890
2026-03-19	169.00	169.60	164.15	166.05	162.80	473,628
2026-03-18	176.00	176.15	171.35	172.20	168.82	638,617
2026-03-17	164.90	169.50	163.25	168.00	164.71	582,644
2026-03-16	161.40	167.25	161.25	165.70	162.45	484,330
2026-03-13	160.60	163.60	159.70	161.00	157.84	579,353
2026-03-12	169.35	169.90	160.40	162.65	159.46	952,191
2026-03-11	173.35	173.75	169.25	170.25	166.91	368,357
2026-03-10	178.15	179.00	175.10	175.30	171.86	612,625
2026-03-09	163.15	171.20	162.00	171.05	167.70	576,113
2026-03-06	180.25	181.20	172.95	174.10	170.69	523,224
2026-03-05	185.20	186.60	179.55	180.05	176.52	629,481
2026-03-04	180.00	183.00	177.60	182.50	178.92	612,724
2026-03-03	182.65	182.65	175.75	180.25	176.72	618,490
2026-03-02	185.00	185.85	180.20	183.60	180.00	697,749
2026-02-27	192.00	193.80	186.90	189.55	185.83	1,074,461
2026-02-26	199.70	200.90	185.60	190.00	186.28	1,435,900
2026-02-25	194.55	203.50	192.10	199.90	195.98	914,488
2026-02-24	203.30	203.90	200.30	200.80	196.86	481,821
2026-02-23	205.50	208.50	202.90	203.50	199.51	374,069
2026-02-20	205.50	209.00	204.90	205.80	201.77	532,835
2026-02-19	203.20	206.10	200.80	205.50	201.47	407,009
2026-02-18	196.20	204.20	195.25	204.00	200.00	685,748
2026-02-17	194.20	195.45	190.45	194.95	191.13	706,656
2026-02-16	188.05	194.10	187.30	192.15	188.38	502,161
2026-02-13	191.50	195.50	182.45	188.45	184.76	1,703,955
2026-02-12	214.00	217.30	188.20	189.90	186.18	1,810,349
2026-02-11	217.10	217.70	213.20	213.40	209.22	357,226
2026-02-10	218.80	220.70	215.90	216.20	211.96	311,770
2026-02-09	217.40	221.30	217.40	220.20	215.88	260,033
2026-02-06	213.00	216.00	208.40	215.40	211.18	430,751
2026-02-05	214.00	218.50	203.20	210.20	206.08	836,934

← NewerPage 3 of 5 · 253 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.