Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	94.430	94.480	93.120	93.773	90.331	24,152
2024-08-27	94.170	94.820	93.720	94.465	90.998	86,272
2024-08-23	92.940	94.640	92.840	93.917	90.470	21,610
2024-08-22	91.660	92.680	91.640	92.409	89.018	136,189
2024-08-21	90.940	91.920	90.820	91.629	88.266	30,856
2024-08-20	91.210	91.760	90.480	90.923	87.586	10,436
2024-08-19	91.010	91.580	90.380	91.284	87.933	54,148
2024-08-16	90.520	91.120	90.080	90.603	87.278	56,602
2024-08-15	89.230	90.300	88.500	89.690	86.398	67,651
2024-08-14	88.590	89.120	88.280	88.616	85.363	21,157
2024-08-13	88.040	88.520	87.460	87.741	84.521	188,891
2024-08-12	88.680	88.900	87.560	87.740	84.520	11,132
2024-08-09	88.090	88.980	87.780	88.581	85.330	10,565
2024-08-08	87.710	88.660	87.580	88.140	84.905	15,547
2024-08-07	86.720	89.580	86.560	88.824	85.564	23,231
2024-08-06	89.080	89.160	86.400	87.087	83.891	25,769
2024-08-05	86.910	88.740	85.620	87.020	83.826	170,206
2024-08-02	92.380	92.400	89.460	91.530	88.171	139,845
2024-08-01	94.970	95.660	93.680	94.877	91.395	26,330
2024-07-31	98.490	98.500	96.200	96.725	93.175	174,476
2024-07-30	94.690	98.860	94.240	98.400	94.789	47,835
2024-07-29	100.28	100.35	98.580	98.860	95.232	13,274
2024-07-26	97.500	99.980	97.360	99.180	95.540	33,592
2024-07-25	98.740	98.760	97.220	97.962	94.367	37,707
2024-07-24	101.53	101.70	99.880	100.80	97.101	35,819
2024-07-23	102.08	103.40	101.75	102.45	98.690	8,952
2024-07-22	100.87	102.75	100.85	102.17	98.422	31,147
2024-07-19	101.40	103.15	100.60	101.60	97.871	12,892
2024-07-18	102.10	102.95	100.65	102.05	98.305	12,251
2024-07-17	101.63	103.45	100.95	101.97	98.225	17,523
2024-07-16	100.55	102.80	100.55	100.85	97.149	18,908
2024-07-15	101.93	102.85	100.95	101.35	97.630	14,069
2024-07-12	99.945	102.35	98.740	99.360	95.714	88,880
2024-07-11	98.800	99.840	97.340	99.449	95.800	17,261
2024-07-10	97.880	99.940	97.200	97.593	94.011	575,646
2024-07-09	99.375	100.10	97.600	99.175	95.535	13,994
2024-07-08	98.470	99.820	98.000	99.680	96.022	19,131
2024-07-05	99.060	99.860	97.960	98.020	94.423	21,467
2024-07-04	97.590	98.840	96.800	98.300	94.692	9,994
2024-07-03	95.830	97.700	95.280	97.032	93.471	51,985
2024-07-02	96.020	96.320	93.900	94.244	90.785	12,358
2024-07-01	97.520	98.100	96.220	97.840	94.249	14,948
2024-06-28	97.110	97.200	95.800	96.847	93.293	5,409
2024-06-27	95.030	97.040	94.980	96.018	92.494	9,852
2024-06-26	95.160	95.300	93.980	94.360	90.897	38,369
2024-06-25	94.840	96.660	93.600	94.468	91.001	12,428
2024-06-24	94.420	96.580	93.740	95.657	92.147	15,170
2024-06-21	95.490	95.640	92.900	94.440	90.974	36,642
2024-06-20	96.460	97.620	95.440	97.187	93.620	15,540
2024-06-19	96.030	96.400	95.860	96.168	92.638	205,540
2024-06-18	97.630	97.800	95.800	96.020	92.496	7,493
2024-06-17	95.790	96.520	95.400	96.220	92.689	7,344
2024-06-14	97.120	97.300	95.140	97.200	93.633	43,250
2024-06-13	98.960	99.140	96.660	96.981	93.422	37,683
2024-06-12	96.950	99.360	95.160	96.980	93.421	29,433
2024-06-11	95.770	96.220	94.760	95.790	92.275	21,271
2024-06-10	95.160	96.420	94.420	95.553	92.046	216,676
2024-06-07	95.260	96.360	94.520	96.001	92.477	11,305
2024-06-06	95.280	95.720	94.260	95.120	91.629	35,248
2024-06-05	94.770	95.380	94.080	94.480	91.013	9,991

← NewerPage 10 of 21 · 1,254 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.