Heidelberg Materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 138.30 | 140.75 | 137.20 | 138.25 | 133.19 | 374,289 |
| 2025-02-20 | 141.40 | 141.75 | 136.50 | 137.25 | 132.22 | 582,643 |
| 2025-02-19 | 143.85 | 146.15 | 139.60 | 140.55 | 135.40 | 662,518 |
| 2025-02-18 | 147.70 | 150.55 | 147.05 | 148.50 | 143.06 | 377,964 |
| 2025-02-17 | 146.95 | 147.80 | 145.55 | 147.55 | 142.15 | 346,733 |
| 2025-02-14 | 145.80 | 148.45 | 145.35 | 146.30 | 140.94 | 466,474 |
| 2025-02-13 | 150.00 | 150.70 | 142.95 | 146.30 | 140.94 | 732,049 |
| 2025-02-12 | 144.90 | 146.00 | 141.35 | 144.00 | 138.73 | 511,366 |
| 2025-02-11 | 145.40 | 146.85 | 144.40 | 144.95 | 139.64 | 504,133 |
| 2025-02-10 | 145.45 | 146.25 | 144.75 | 145.85 | 140.51 | 252,931 |
| 2025-02-07 | 144.75 | 146.50 | 143.30 | 145.65 | 140.32 | 409,176 |
| 2025-02-06 | 137.70 | 144.20 | 137.05 | 143.50 | 138.25 | 509,940 |
| 2025-02-05 | 134.50 | 136.60 | 133.60 | 136.60 | 131.60 | 300,935 |
| 2025-02-04 | 135.75 | 136.35 | 134.10 | 135.15 | 130.20 | 509,646 |
| 2025-02-03 | 133.40 | 136.25 | 133.05 | 135.40 | 130.44 | 298,385 |
| 2025-01-31 | 137.00 | 137.70 | 135.70 | 136.45 | 131.45 | 264,153 |
| 2025-01-30 | 136.00 | 137.90 | 135.65 | 136.25 | 131.26 | 309,788 |
| 2025-01-29 | 135.40 | 136.30 | 134.55 | 134.80 | 129.86 | 293,472 |
| 2025-01-28 | 134.50 | 134.90 | 132.50 | 134.10 | 129.19 | 526,163 |
| 2025-01-27 | 135.85 | 136.35 | 134.05 | 134.90 | 129.96 | 395,672 |
| 2025-01-24 | 135.15 | 137.30 | 134.95 | 137.25 | 132.22 | 642,884 |
| 2025-01-23 | 132.15 | 134.70 | 131.20 | 134.45 | 129.53 | 295,913 |
| 2025-01-22 | 132.35 | 133.95 | 131.55 | 133.85 | 128.95 | 372,553 |
| 2025-01-21 | 129.95 | 132.55 | 128.85 | 131.95 | 127.12 | 385,763 |
| 2025-01-20 | 129.60 | 130.60 | 128.50 | 130.50 | 125.72 | 303,926 |
| 2025-01-17 | 126.50 | 129.75 | 126.40 | 129.55 | 124.81 | 400,342 |
| 2025-01-16 | 127.45 | 127.45 | 124.80 | 125.75 | 121.15 | 512,832 |
| 2025-01-15 | 123.70 | 127.60 | 123.10 | 127.55 | 122.88 | 687,640 |
| 2025-01-14 | 124.15 | 125.10 | 123.35 | 124.35 | 119.80 | 381,609 |
| 2025-01-13 | 125.10 | 125.45 | 122.70 | 123.15 | 118.64 | 503,953 |
| 2025-01-10 | 128.05 | 128.65 | 125.15 | 125.85 | 121.24 | 400,892 |
| 2025-01-09 | 124.30 | 127.90 | 123.75 | 127.80 | 123.12 | 315,880 |
| 2025-01-08 | 122.65 | 126.25 | 122.65 | 125.10 | 120.52 | 395,266 |
| 2025-01-07 | 122.30 | 124.00 | 120.20 | 121.70 | 117.24 | 303,260 |
| 2025-01-06 | 120.90 | 122.65 | 119.35 | 122.65 | 118.16 | 282,327 |
| 2025-01-03 | 120.20 | 120.60 | 119.55 | 120.10 | 115.70 | 213,659 |
| 2025-01-02 | 119.85 | 120.80 | 118.90 | 120.60 | 116.18 | 233,428 |
| 2024-12-30 | 119.45 | 119.75 | 119.00 | 119.30 | 114.93 | 147,666 |
| 2024-12-27 | 120.25 | 120.85 | 119.25 | 120.00 | 115.61 | 199,537 |
| 2024-12-23 | 119.30 | 120.50 | 118.75 | 120.35 | 115.94 | 202,797 |
| 2024-12-20 | 119.10 | 119.70 | 117.85 | 119.20 | 114.84 | 1,107,479 |
| 2024-12-19 | 121.00 | 122.05 | 119.50 | 120.30 | 115.90 | 349,333 |
| 2024-12-18 | 122.65 | 123.80 | 122.10 | 123.50 | 118.98 | 254,945 |
| 2024-12-17 | 123.25 | 123.55 | 122.30 | 123.20 | 118.69 | 272,465 |
| 2024-12-16 | 125.00 | 125.40 | 123.10 | 123.55 | 119.03 | 368,916 |
| 2024-12-13 | 125.55 | 126.45 | 124.85 | 125.10 | 120.52 | 536,134 |
| 2024-12-12 | 126.50 | 127.10 | 125.25 | 125.60 | 121.00 | 358,440 |
| 2024-12-11 | 123.30 | 126.90 | 122.05 | 126.90 | 122.25 | 473,382 |
| 2024-12-10 | 121.95 | 124.65 | 121.95 | 123.60 | 119.07 | 343,693 |
| 2024-12-09 | 122.90 | 123.30 | 121.80 | 122.20 | 117.73 | 287,873 |
| 2024-12-06 | 123.30 | 123.45 | 121.90 | 122.55 | 118.06 | 336,837 |
| 2024-12-05 | 121.10 | 123.60 | 121.05 | 123.55 | 119.03 | 358,725 |
| 2024-12-04 | 124.15 | 124.90 | 120.60 | 120.80 | 116.38 | 307,309 |
| 2024-12-03 | 120.25 | 124.10 | 120.25 | 123.85 | 119.32 | 424,422 |
| 2024-12-02 | 119.45 | 120.70 | 119.20 | 120.00 | 115.61 | 454,928 |
| 2024-11-29 | 119.10 | 119.75 | 118.15 | 119.40 | 115.03 | 436,463 |
| 2024-11-28 | 118.50 | 119.40 | 117.90 | 119.15 | 114.79 | 245,069 |
| 2024-11-27 | 118.50 | 118.70 | 117.00 | 117.80 | 113.49 | 182,466 |
| 2024-11-26 | 118.70 | 119.15 | 117.75 | 118.45 | 114.11 | 178,935 |
| 2024-11-25 | 119.80 | 120.45 | 119.05 | 119.60 | 115.22 | 646,118 |
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.