Heidelberg Materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 208.90 | 209.70 | 205.50 | 205.90 | 201.86 | 164,169 |
| 2025-08-12 | 206.40 | 207.50 | 203.70 | 206.30 | 202.26 | 240,053 |
| 2025-08-11 | 212.00 | 212.20 | 203.10 | 205.60 | 201.57 | 393,028 |
| 2025-08-08 | 208.20 | 211.30 | 206.50 | 211.30 | 207.16 | 312,613 |
| 2025-08-07 | 196.50 | 208.00 | 196.50 | 208.00 | 203.92 | 637,417 |
| 2025-08-06 | 195.15 | 198.85 | 195.15 | 196.15 | 192.31 | 450,287 |
| 2025-08-05 | 197.40 | 198.85 | 193.40 | 193.40 | 189.61 | 407,067 |
| 2025-08-04 | 193.50 | 197.65 | 192.25 | 196.75 | 192.89 | 329,772 |
| 2025-08-01 | 200.10 | 200.50 | 192.45 | 192.45 | 188.68 | 483,938 |
| 2025-07-31 | 196.85 | 203.50 | 196.50 | 202.50 | 198.53 | 523,993 |
| 2025-07-30 | 196.75 | 201.20 | 196.40 | 199.00 | 195.10 | 315,124 |
| 2025-07-29 | 196.85 | 197.80 | 195.10 | 196.85 | 192.99 | 262,096 |
| 2025-07-28 | 201.10 | 201.10 | 194.65 | 195.75 | 191.91 | 247,977 |
| 2025-07-25 | 198.10 | 198.70 | 196.85 | 198.15 | 194.27 | 203,756 |
| 2025-07-24 | 201.80 | 201.80 | 197.20 | 198.20 | 194.31 | 241,806 |
| 2025-07-23 | 199.25 | 200.80 | 198.20 | 199.90 | 195.98 | 284,838 |
| 2025-07-22 | 198.40 | 199.50 | 193.35 | 196.60 | 192.75 | 239,386 |
| 2025-07-21 | 199.70 | 200.80 | 197.35 | 198.45 | 194.56 | 220,020 |
| 2025-07-18 | 200.60 | 201.00 | 196.75 | 198.10 | 194.22 | 319,211 |
| 2025-07-17 | 199.80 | 200.50 | 197.80 | 198.75 | 194.85 | 379,957 |
| 2025-07-16 | 201.30 | 202.10 | 197.10 | 198.00 | 194.12 | 453,433 |
| 2025-07-15 | 202.80 | 204.10 | 200.80 | 202.20 | 198.24 | 224,079 |
| 2025-07-14 | 202.30 | 203.30 | 200.70 | 201.90 | 197.94 | 268,224 |
| 2025-07-11 | 203.60 | 204.60 | 200.70 | 203.60 | 199.61 | 391,302 |
| 2025-07-10 | 206.90 | 207.70 | 203.10 | 204.80 | 200.79 | 319,607 |
| 2025-07-09 | 201.00 | 206.70 | 201.00 | 204.90 | 200.88 | 372,498 |
| 2025-07-08 | 201.30 | 202.50 | 199.50 | 200.60 | 196.67 | 508,473 |
| 2025-07-07 | 194.45 | 200.30 | 193.75 | 199.70 | 195.79 | 350,035 |
| 2025-07-04 | 194.05 | 195.20 | 191.45 | 194.00 | 190.20 | 220,718 |
| 2025-07-03 | 194.30 | 196.55 | 190.95 | 195.60 | 191.77 | 302,267 |
| 2025-07-02 | 192.25 | 194.70 | 192.25 | 194.25 | 190.44 | 340,682 |
| 2025-07-01 | 199.60 | 199.85 | 192.05 | 192.25 | 188.48 | 420,389 |
| 2025-06-30 | 201.30 | 201.40 | 197.15 | 199.45 | 195.54 | 460,746 |
| 2025-06-27 | 194.80 | 199.60 | 194.55 | 199.60 | 195.69 | 505,846 |
| 2025-06-26 | 191.00 | 193.20 | 189.65 | 192.40 | 188.63 | 441,906 |
| 2025-06-25 | 189.40 | 192.25 | 187.20 | 191.15 | 187.40 | 582,576 |
| 2025-06-24 | 182.85 | 191.45 | 182.35 | 187.80 | 184.12 | 726,353 |
| 2025-06-23 | 176.25 | 181.15 | 175.90 | 177.05 | 173.58 | 413,053 |
| 2025-06-20 | 174.00 | 177.60 | 173.40 | 177.60 | 174.12 | 1,158,989 |
| 2025-06-19 | 176.95 | 178.05 | 173.50 | 173.50 | 170.10 | 263,497 |
| 2025-06-18 | 178.85 | 181.00 | 177.45 | 178.15 | 174.66 | 423,163 |
| 2025-06-17 | 177.50 | 179.70 | 175.75 | 178.50 | 175.00 | 514,448 |
| 2025-06-16 | 177.20 | 180.00 | 177.05 | 179.95 | 176.42 | 271,179 |
| 2025-06-13 | 175.65 | 177.30 | 174.30 | 176.00 | 172.55 | 347,747 |
| 2025-06-12 | 178.70 | 180.35 | 176.65 | 179.50 | 175.98 | 315,784 |
| 2025-06-11 | 176.45 | 181.00 | 176.45 | 179.75 | 176.23 | 410,189 |
| 2025-06-10 | 180.05 | 181.55 | 177.10 | 177.10 | 173.63 | 351,543 |
| 2025-06-09 | 179.90 | 181.60 | 179.15 | 180.45 | 176.91 | 212,605 |
| 2025-06-06 | 180.60 | 181.45 | 179.40 | 179.95 | 176.42 | 301,686 |
| 2025-06-05 | 176.50 | 182.45 | 175.90 | 180.00 | 176.47 | 495,069 |
| 2025-06-04 | 175.00 | 175.00 | 171.95 | 174.55 | 171.13 | 339,373 |
| 2025-06-03 | 173.90 | 174.40 | 171.15 | 172.15 | 168.78 | 347,009 |
| 2025-06-02 | 171.50 | 175.95 | 171.00 | 174.65 | 171.23 | 335,891 |
| 2025-05-30 | 176.20 | 176.30 | 172.15 | 172.45 | 169.07 | 1,196,155 |
| 2025-05-29 | 178.00 | 178.00 | 174.30 | 174.90 | 171.47 | 373,193 |
| 2025-05-28 | 181.20 | 185.25 | 176.95 | 178.65 | 175.15 | 527,031 |
| 2025-05-27 | 183.60 | 184.20 | 181.35 | 183.15 | 179.56 | 296,242 |
| 2025-05-26 | 182.00 | 185.45 | 180.65 | 184.00 | 180.39 | 291,532 |
| 2025-05-23 | 178.00 | 180.70 | 174.10 | 179.00 | 175.49 | 411,248 |
| 2025-05-22 | 181.55 | 181.75 | 177.25 | 177.95 | 174.46 | 496,371 |
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.