Heidelberg Materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 185.00 | 186.20 | 181.70 | 182.35 | 178.78 | 547,198 |
| 2025-05-20 | 188.85 | 189.20 | 185.40 | 185.60 | 181.96 | 302,235 |
| 2025-05-19 | 187.00 | 188.65 | 186.30 | 188.65 | 184.95 | 163,365 |
| 2025-05-16 | 187.45 | 187.60 | 184.85 | 186.75 | 183.09 | 375,858 |
| 2025-05-15 | 189.20 | 190.55 | 187.05 | 190.15 | 183.19 | 274,828 |
| 2025-05-14 | 186.50 | 191.05 | 185.05 | 189.95 | 182.99 | 435,755 |
| 2025-05-13 | 185.35 | 186.65 | 182.30 | 186.60 | 179.77 | 374,467 |
| 2025-05-12 | 188.95 | 190.60 | 183.00 | 184.80 | 178.03 | 358,394 |
| 2025-05-09 | 187.90 | 189.85 | 184.40 | 185.00 | 178.23 | 538,880 |
| 2025-05-08 | 180.40 | 185.95 | 180.05 | 185.50 | 178.71 | 490,302 |
| 2025-05-07 | 180.00 | 181.05 | 176.95 | 177.00 | 170.52 | 364,000 |
| 2025-05-06 | 181.00 | 181.50 | 174.30 | 181.05 | 174.42 | 425,548 |
| 2025-05-05 | 178.25 | 179.95 | 176.25 | 179.80 | 173.22 | 182,117 |
| 2025-05-02 | 177.05 | 180.45 | 176.80 | 178.95 | 172.40 | 495,844 |
| 2025-04-30 | 174.70 | 175.40 | 169.90 | 174.25 | 167.87 | 379,081 |
| 2025-04-29 | 173.50 | 176.00 | 172.90 | 173.30 | 166.95 | 272,529 |
| 2025-04-28 | 172.45 | 175.30 | 171.30 | 173.25 | 166.91 | 240,524 |
| 2025-04-25 | 168.75 | 173.05 | 168.35 | 172.75 | 166.42 | 338,334 |
| 2025-04-24 | 164.00 | 166.80 | 162.55 | 166.45 | 160.36 | 264,600 |
| 2025-04-23 | 165.90 | 166.50 | 163.30 | 164.90 | 158.86 | 480,123 |
| 2025-04-22 | 160.00 | 162.45 | 158.80 | 161.70 | 155.78 | 313,363 |
| 2025-04-17 | 165.10 | 165.55 | 158.85 | 161.50 | 155.59 | 498,616 |
| 2025-04-16 | 163.40 | 165.75 | 162.20 | 165.10 | 159.05 | 379,403 |
| 2025-04-15 | 159.00 | 167.25 | 159.00 | 165.70 | 159.63 | 318,585 |
| 2025-04-14 | 159.35 | 160.25 | 157.35 | 159.00 | 153.18 | 325,947 |
| 2025-04-11 | 156.45 | 157.15 | 150.75 | 154.35 | 148.70 | 439,605 |
| 2025-04-10 | 175.95 | 175.95 | 153.90 | 153.90 | 148.26 | 1,086,163 |
| 2025-04-09 | 148.05 | 151.20 | 144.10 | 148.30 | 142.87 | 623,099 |
| 2025-04-08 | 149.35 | 154.75 | 147.10 | 152.40 | 146.82 | 682,252 |
| 2025-04-07 | 135.00 | 151.15 | 133.90 | 143.60 | 138.34 | 1,430,769 |
| 2025-04-04 | 158.35 | 158.90 | 146.95 | 151.50 | 145.95 | 861,057 |
| 2025-04-03 | 157.90 | 162.30 | 157.70 | 160.75 | 154.86 | 456,817 |
| 2025-04-02 | 161.80 | 165.00 | 159.85 | 164.80 | 158.77 | 362,470 |
| 2025-04-01 | 159.00 | 161.85 | 157.95 | 161.10 | 155.20 | 488,193 |
| 2025-03-31 | 159.95 | 160.65 | 156.15 | 157.55 | 151.78 | 720,785 |
| 2025-03-28 | 165.20 | 167.35 | 161.70 | 162.60 | 156.65 | 557,033 |
| 2025-03-27 | 172.00 | 172.75 | 165.50 | 166.60 | 160.50 | 800,370 |
| 2025-03-26 | 182.00 | 182.20 | 176.85 | 176.85 | 170.37 | 387,960 |
| 2025-03-25 | 177.55 | 180.25 | 176.25 | 180.25 | 173.65 | 398,567 |
| 2025-03-24 | 177.70 | 178.70 | 175.90 | 176.90 | 170.42 | 309,438 |
| 2025-03-21 | 176.80 | 177.00 | 173.55 | 175.60 | 169.17 | 1,068,728 |
| 2025-03-20 | 180.45 | 181.00 | 174.50 | 177.50 | 171.00 | 692,544 |
| 2025-03-19 | 172.65 | 179.70 | 172.65 | 179.65 | 173.07 | 670,625 |
| 2025-03-18 | 178.10 | 179.45 | 172.20 | 173.35 | 167.00 | 836,399 |
| 2025-03-17 | 174.45 | 176.55 | 172.05 | 176.55 | 170.09 | 486,358 |
| 2025-03-14 | 166.20 | 175.70 | 164.50 | 172.85 | 166.52 | 1,125,141 |
| 2025-03-13 | 161.85 | 166.65 | 161.20 | 166.60 | 160.50 | 674,345 |
| 2025-03-12 | 159.75 | 166.25 | 158.70 | 163.30 | 157.32 | 675,896 |
| 2025-03-11 | 160.50 | 163.00 | 156.90 | 157.15 | 151.40 | 486,100 |
| 2025-03-10 | 167.00 | 167.35 | 156.05 | 159.85 | 154.00 | 920,699 |
| 2025-03-07 | 167.00 | 169.75 | 164.25 | 166.85 | 160.74 | 848,294 |
| 2025-03-06 | 171.95 | 177.05 | 168.75 | 169.35 | 163.15 | 1,708,361 |
| 2025-03-05 | 155.25 | 166.65 | 151.70 | 166.65 | 160.55 | 1,488,017 |
| 2025-03-04 | 147.50 | 147.55 | 140.65 | 141.80 | 136.61 | 462,480 |
| 2025-03-03 | 146.50 | 149.95 | 144.75 | 149.65 | 144.17 | 692,541 |
| 2025-02-28 | 143.00 | 145.50 | 142.40 | 145.20 | 139.88 | 603,343 |
| 2025-02-27 | 145.65 | 146.80 | 141.55 | 143.20 | 137.96 | 430,068 |
| 2025-02-26 | 144.50 | 148.60 | 144.40 | 146.75 | 141.38 | 567,814 |
| 2025-02-25 | 132.00 | 144.90 | 130.00 | 141.75 | 136.56 | 714,690 |
| 2025-02-24 | 139.00 | 140.15 | 135.90 | 136.85 | 131.84 | 575,568 |
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.