Heidelberg Materials AG historical data

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

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
2025-10-17	191.80	194.65	189.75	190.60	186.86	309,198
2025-10-16	193.80	194.75	191.30	194.75	190.93	357,777
2025-10-15	199.15	199.50	195.45	195.45	191.62	319,012
2025-10-14	195.30	198.10	193.00	198.10	194.22	386,933
2025-10-13	194.00	196.45	193.10	193.95	190.15	162,384
2025-10-10	193.80	194.60	191.45	192.45	188.68	317,141
2025-10-09	189.65	196.90	189.40	194.45	190.64	392,229
2025-10-08	185.00	189.25	184.70	189.00	185.30	367,775
2025-10-07	187.00	188.65	185.25	186.60	182.94	332,966
2025-10-06	188.45	189.65	186.80	187.90	184.22	247,543
2025-10-03	190.75	191.35	187.85	188.05	184.36	361,297
2025-10-02	191.85	192.70	190.20	190.45	186.72	416,684
2025-10-01	190.05	193.30	189.45	191.40	187.65	297,266
2025-09-30	188.75	191.70	187.65	191.55	187.80	350,998
2025-09-29	196.95	197.95	186.40	188.80	185.10	616,090
2025-09-26	193.40	196.40	193.35	195.45	191.62	223,788
2025-09-25	195.50	196.00	188.00	192.75	188.97	537,456
2025-09-24	197.10	198.85	196.10	197.75	193.87	213,444
2025-09-23	201.50	203.40	195.85	197.50	193.63	292,241
2025-09-22	203.20	203.50	199.60	200.30	196.37	211,427
2025-09-19	204.00	204.50	201.40	203.00	199.02	512,241
2025-09-18	199.90	203.80	199.90	202.40	198.43	319,753
2025-09-17	199.55	200.40	197.30	198.75	194.85	310,273
2025-09-16	204.90	204.90	199.05	199.80	195.88	326,756
2025-09-15	204.70	206.50	203.20	204.60	200.59	343,958
2025-09-12	209.60	209.90	202.50	203.10	199.12	380,169
2025-09-11	204.40	209.90	203.60	208.00	203.92	367,147
2025-09-10	201.70	204.50	200.60	202.90	198.92	190,807
2025-09-09	203.80	204.50	201.10	201.80	197.84	190,305
2025-09-08	199.55	204.30	199.55	203.10	199.12	201,138
2025-09-05	200.30	201.40	197.80	198.35	194.46	179,979
2025-09-04	193.45	198.70	193.35	198.65	194.76	333,088
2025-09-03	197.15	198.00	191.20	191.90	188.14	333,943
2025-09-02	202.50	203.60	196.00	196.50	192.65	315,729
2025-09-01	202.10	204.20	200.90	202.50	198.53	156,563
2025-08-29	201.60	204.00	201.40	202.00	198.04	243,166
2025-08-28	203.20	204.30	201.80	202.50	198.53	153,728
2025-08-27	204.30	204.60	201.80	202.80	198.82	205,156
2025-08-26	201.40	205.60	200.40	204.90	200.88	664,104
2025-08-25	202.00	204.70	201.50	203.10	199.12	147,242
2025-08-22	200.10	202.90	199.25	202.90	198.92	246,615
2025-08-21	203.50	203.60	199.05	201.20	197.26	256,117
2025-08-20	205.50	208.20	203.40	203.80	199.81	205,083
2025-08-19	207.00	208.70	205.80	207.50	203.43	179,130
2025-08-18	206.30	206.80	204.30	206.60	202.55	162,135
2025-08-15	208.80	209.50	206.60	206.60	202.55	263,861
2025-08-14	205.90	209.60	205.70	207.20	203.14	203,653

← NewerPage 5 of 22 · 1,278 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.