Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	145.85	146.68	145.35	146.68	146.68	50
2026-10-22	146.45	146.45	145.13	145.13	145.13	38,487
2026-10-21	145.50	147.90	145.50	147.90	147.90	4,634
2026-10-20	143.70	145.30	143.00	145.30	145.30	7,214
2026-10-19	144.40	145.20	144.40	144.40	144.40	4
2026-10-16	144.45	145.20	144.45	144.45	144.45	8,012
2026-10-15	141.33	143.70	140.65	142.05	142.05	226,587
2026-10-14	143.43	143.80	141.15	141.40	141.40	83,878
2026-10-13	142.58	143.60	141.90	142.30	142.30	1,079
2026-10-12	143.20	143.90	142.00	142.90	142.90	523,938
2026-10-09	142.75	144.93	142.20	142.48	142.48	131,886
2026-10-08	140.23	141.20	138.85	139.50	139.50	4,187
2026-10-07	145.65	146.55	141.65	142.20	142.20	1,347
2026-10-06	145.55	147.35	144.90	146.95	146.95	6,613
2026-10-05	147.58	148.65	145.80	146.15	146.15	23,660
2026-10-02	145.70	148.45	143.95	147.75	147.75	2,092
2026-10-01	140.65	147.35	137.68	145.80	145.80	59,272
2026-09-30	145.33	147.45	141.10	141.90	141.90	22,969
2026-09-29	143.15	146.80	142.60	144.50	144.50	94,757
2026-09-28	144.28	146.00	143.80	143.85	143.85	84,507
2026-09-25	144.73	145.80	143.93	144.45	144.45	24,885
2026-09-24	144.88	145.75	142.60	143.20	143.20	8,560
2026-09-23	149.20	149.30	144.55	145.38	145.38	132,600
2026-09-22	144.43	148.25	143.55	147.10	147.10	370,451
2026-09-21	144.85	145.00	143.10	144.25	144.25	14,708
2026-09-18	146.25	146.50	143.90	144.48	144.48	54,490
2026-09-17	150.80	151.20	146.90	147.73	147.73	52,705
2026-09-16	148.40	151.05	148.20	150.78	150.78	1,142
2026-09-15	150.20	151.75	147.25	148.15	148.15	168,605
2026-09-14	152.30	153.15	146.95	150.15	150.15	62,362
2026-09-11	155.38	156.20	152.45	154.43	154.43	242,306
2026-09-10	157.18	159.60	154.65	154.90	154.90	162,401
2026-09-09	160.35	161.25	155.70	156.95	156.95	6,076
2026-09-08	163.75	166.30	160.30	161.78	161.78	610,509
2026-09-07	165.13	166.95	164.20	164.95	164.95	120,630
2026-09-04	163.38	168.50	163.10	167.18	167.18	115,024
2026-09-03	162.25	165.63	161.45	163.95	163.95	60,538
2026-09-02	163.00	164.18	160.50	162.08	162.08	111,353
2026-09-01	164.25	165.15	161.80	164.20	164.20	98,727
2026-08-28	170.13	172.65	168.43	170.65	170.65	10,656
2026-08-27	169.73	170.00	167.60	168.88	168.88	49,806
2026-08-26	164.63	172.11	164.35	170.70	170.70	79,844
2026-08-25	159.90	163.55	159.00	162.40	162.40	625,270
2026-08-24	159.80	161.55	159.60	159.80	159.80	80,588
2026-08-21	160.65	161.75	159.50	159.50	159.50	18,207
2026-08-20	157.25	159.70	157.25	159.60	159.60	74,707
2026-08-19	156.43	158.35	155.95	157.70	157.70	95,473
2026-08-18	159.90	160.30	155.50	156.15	156.15	61,374
2026-08-17	161.63	161.75	159.35	160.40	160.40	2,134
2026-08-14	161.60	162.40	160.88	160.88	160.88	507,189
2026-08-13	161.58	163.80	160.40	160.98	160.98	46,147
2026-08-12	162.65	164.40	161.85	162.18	162.18	297,077
2026-08-11	160.28	163.75	159.05	161.90	161.90	30,416
2026-08-10	161.15	162.80	159.70	160.10	160.10	19,151
2026-08-07	163.30	163.60	160.45	160.98	160.98	73,189
2026-08-06	162.18	165.85	161.40	163.28	163.28	95,745
2026-08-05	164.45	164.80	162.25	162.83	162.83	49,977
2026-08-04	163.70	164.65	160.35	162.65	162.65	98,979
2026-08-03	162.53	163.60	160.55	161.55	161.55	55,270
2026-07-31	166.20	166.35	157.40	160.60	160.60	51,493

Page 1 of 5 · 250 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
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.