Heidelberg Materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 226.10 | 228.60 | 212.40 | 213.50 | 209.31 | 1,049,126 |
| 2026-02-03 | 237.40 | 240.10 | 233.40 | 236.60 | 231.96 | 423,934 |
| 2026-02-02 | 229.20 | 235.20 | 227.90 | 234.60 | 230.00 | 171,994 |
| 2026-01-30 | 231.70 | 232.60 | 230.30 | 231.30 | 226.77 | 213,919 |
| 2026-01-29 | 238.20 | 239.00 | 229.50 | 230.60 | 226.08 | 298,698 |
| 2026-01-28 | 237.20 | 238.90 | 229.40 | 235.20 | 230.59 | 374,818 |
| 2026-01-27 | 239.90 | 241.00 | 236.60 | 239.00 | 234.32 | 264,467 |
| 2026-01-26 | 237.90 | 241.80 | 237.50 | 238.30 | 233.63 | 265,513 |
| 2026-01-23 | 237.70 | 238.00 | 234.60 | 237.20 | 232.55 | 262,023 |
| 2026-01-22 | 233.00 | 238.70 | 231.10 | 238.70 | 234.02 | 425,159 |
| 2026-01-21 | 225.60 | 230.60 | 224.60 | 228.90 | 224.41 | 256,017 |
| 2026-01-20 | 231.60 | 231.80 | 226.90 | 227.80 | 223.33 | 209,534 |
| 2026-01-19 | 229.80 | 232.90 | 229.20 | 232.70 | 228.14 | 174,410 |
| 2026-01-16 | 235.00 | 236.40 | 230.30 | 233.20 | 228.63 | 393,375 |
| 2026-01-15 | 231.10 | 235.60 | 229.70 | 234.30 | 229.71 | 253,223 |
| 2026-01-14 | 229.80 | 232.50 | 228.70 | 231.10 | 226.57 | 295,513 |
| 2026-01-13 | 233.20 | 233.20 | 225.70 | 229.00 | 224.51 | 331,721 |
| 2026-01-12 | 232.00 | 234.10 | 227.30 | 234.10 | 229.51 | 285,748 |
| 2026-01-09 | 230.20 | 233.20 | 228.40 | 230.90 | 226.37 | 403,005 |
| 2026-01-08 | 226.40 | 231.50 | 225.80 | 231.50 | 226.96 | 234,924 |
| 2026-01-07 | 224.90 | 232.70 | 223.30 | 229.50 | 225.00 | 444,465 |
| 2026-01-06 | 222.20 | 226.50 | 218.90 | 223.00 | 218.63 | 199,154 |
| 2026-01-05 | 223.80 | 224.00 | 220.00 | 221.70 | 217.35 | 155,938 |
| 2026-01-02 | 226.10 | 226.10 | 221.10 | 221.90 | 217.55 | 142,433 |
| 2025-12-30 | 221.90 | 223.70 | 221.30 | 223.00 | 218.63 | 128,679 |
| 2025-12-29 | 223.50 | 225.00 | 220.50 | 221.80 | 217.45 | 225,230 |
| 2025-12-23 | 220.10 | 222.30 | 218.90 | 221.70 | 217.35 | 119,368 |
| 2025-12-22 | 220.60 | 221.90 | 218.60 | 219.70 | 215.39 | 214,709 |
| 2025-12-19 | 221.10 | 224.70 | 219.70 | 219.70 | 215.39 | 753,818 |
| 2025-12-18 | 215.70 | 220.00 | 213.20 | 219.60 | 215.30 | 284,465 |
| 2025-12-17 | 224.10 | 224.10 | 214.70 | 216.20 | 211.96 | 316,529 |
| 2025-12-16 | 221.60 | 225.70 | 221.40 | 223.80 | 219.41 | 289,167 |
| 2025-12-15 | 224.30 | 225.50 | 221.50 | 223.60 | 219.22 | 294,306 |
| 2025-12-12 | 226.10 | 226.30 | 222.40 | 222.50 | 218.14 | 228,375 |
| 2025-12-11 | 219.20 | 226.80 | 218.00 | 224.70 | 220.30 | 371,965 |
| 2025-12-10 | 218.50 | 218.70 | 214.40 | 218.10 | 213.82 | 352,296 |
| 2025-12-09 | 221.40 | 221.40 | 218.80 | 220.40 | 216.08 | 176,366 |
| 2025-12-08 | 220.10 | 221.80 | 217.10 | 221.80 | 217.45 | 188,761 |
| 2025-12-05 | 218.50 | 220.90 | 217.90 | 219.50 | 215.20 | 212,270 |
| 2025-12-04 | 218.70 | 219.00 | 215.10 | 217.60 | 213.33 | 192,060 |
| 2025-12-03 | 216.30 | 220.60 | 215.70 | 216.40 | 212.16 | 267,709 |
| 2025-12-02 | 217.70 | 219.90 | 214.90 | 216.30 | 212.06 | 231,605 |
| 2025-12-01 | 220.90 | 222.10 | 216.20 | 218.40 | 214.12 | 294,608 |
| 2025-11-28 | 220.60 | 221.40 | 219.40 | 221.30 | 216.96 | 214,605 |
| 2025-11-27 | 220.60 | 223.20 | 219.40 | 220.60 | 216.28 | 201,285 |
| 2025-11-26 | 222.80 | 223.60 | 219.90 | 220.00 | 215.69 | 437,559 |
| 2025-11-25 | 208.30 | 221.60 | 208.00 | 221.60 | 217.26 | 582,909 |
| 2025-11-24 | 210.30 | 210.80 | 205.00 | 207.80 | 203.73 | 966,403 |
| 2025-11-21 | 208.10 | 210.40 | 204.60 | 206.30 | 202.26 | 449,754 |
| 2025-11-20 | 216.40 | 216.50 | 212.90 | 212.90 | 208.73 | 362,255 |
| 2025-11-19 | 206.00 | 216.40 | 203.80 | 213.40 | 209.22 | 463,228 |
| 2025-11-18 | 207.20 | 209.60 | 205.60 | 208.00 | 203.92 | 411,315 |
| 2025-11-17 | 212.00 | 214.20 | 210.90 | 211.70 | 207.55 | 298,175 |
| 2025-11-14 | 212.60 | 213.00 | 206.50 | 209.20 | 205.10 | 327,220 |
| 2025-11-13 | 215.40 | 217.40 | 213.40 | 213.80 | 209.61 | 283,116 |
| 2025-11-12 | 205.10 | 215.50 | 203.80 | 215.50 | 211.28 | 465,929 |
| 2025-11-11 | 202.50 | 209.30 | 201.10 | 204.50 | 200.49 | 312,000 |
| 2025-11-10 | 199.70 | 202.90 | 198.45 | 201.30 | 197.35 | 231,499 |
| 2025-11-07 | 199.00 | 199.70 | 194.25 | 195.00 | 191.18 | 359,794 |
| 2025-11-06 | 202.10 | 204.20 | 196.75 | 196.75 | 192.89 | 540,885 |
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.