Heidelberg Materials AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	143.60	145.10	142.55	144.70	144.70	274,080
2026-10-16	143.25	145.65	143.00	144.35	144.35	352,669
2026-10-15	141.60	143.80	140.40	142.05	142.05	681,829
2026-10-14	143.65	144.05	140.65	141.40	141.40	514,965
2026-10-13	142.75	143.70	141.80	142.30	142.30	264,460
2026-10-12	143.40	143.90	141.90	142.90	142.90	279,783
2026-10-09	142.55	145.00	142.10	142.30	142.30	356,822
2026-10-08	140.70	141.10	138.80	139.80	139.80	449,805
2026-10-07	145.65	146.60	141.65	141.65	141.65	409,100
2026-10-06	145.85	147.60	144.80	146.95	146.95	378,735
2026-10-05	147.40	148.85	145.70	145.70	145.70	406,992
2026-10-02	145.40	148.60	143.80	148.40	148.40	475,022
2026-10-01	140.90	147.40	137.20	145.70	145.70	823,806
2026-09-30	144.60	147.55	141.05	141.75	141.75	466,827
2026-09-29	143.00	146.85	142.50	144.50	144.50	387,701
2026-09-28	144.35	146.10	143.30	143.30	143.30	395,379
2026-09-25	144.50	145.85	143.80	144.00	144.00	484,359
2026-09-24	144.85	146.05	142.55	143.10	143.10	437,924
2026-09-23	148.90	149.45	144.40	145.45	145.45	335,804
2026-09-22	144.35	148.20	143.45	147.30	147.30	397,758
2026-09-21	144.60	145.15	143.05	144.30	144.30	468,299

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.