Heidelberg Materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 204.00 | 207.80 | 203.60 | 207.00 | 202.94 | 253,551 |
| 2025-11-04 | 199.10 | 203.90 | 197.45 | 203.20 | 199.22 | 270,774 |
| 2025-11-03 | 202.80 | 204.90 | 200.90 | 203.10 | 199.12 | 187,618 |
| 2025-10-31 | 202.30 | 203.40 | 201.30 | 203.10 | 199.12 | 252,127 |
| 2025-10-30 | 204.30 | 205.70 | 202.30 | 202.80 | 198.82 | 262,761 |
| 2025-10-29 | 201.70 | 205.30 | 201.60 | 204.10 | 200.10 | 214,062 |
| 2025-10-28 | 199.90 | 202.40 | 199.35 | 202.30 | 198.33 | 189,749 |
| 2025-10-27 | 200.20 | 201.30 | 198.20 | 201.10 | 197.16 | 196,560 |
| 2025-10-24 | 194.30 | 199.75 | 193.10 | 199.55 | 195.64 | 322,645 |
| 2025-10-23 | 194.00 | 194.20 | 190.45 | 192.85 | 189.07 | 268,107 |
| 2025-10-22 | 195.00 | 195.60 | 191.50 | 194.60 | 190.79 | 231,187 |
| 2025-10-21 | 194.70 | 195.55 | 192.40 | 193.40 | 189.61 | 182,102 |
| 2025-10-20 | 192.55 | 195.35 | 192.00 | 194.15 | 190.34 | 202,299 |
← NewerPage 5 of 5 · 253 trading days
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.