Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	95.760	96.420	93.720	94.874	91.392	20,381
2024-06-03	96.930	98.400	95.760	97.600	94.018	510,582
2024-05-31	96.790	97.680	95.500	96.610	93.064	224,484
2024-05-30	96.220	97.240	95.700	96.740	93.190	9,195
2024-05-29	98.140	98.260	96.240	97.720	94.134	1,474,911
2024-05-28	99.930	100.35	97.820	98.959	95.327	9,639
2024-05-24	98.560	99.840	97.560	99.129	95.491	314,799
2024-05-23	97.680	99.560	96.580	98.978	95.346	237,974
2024-05-22	97.680	97.960	96.960	97.681	94.096	657,819
2024-05-21	98.230	99.060	97.380	97.850	94.259	54,311
2024-05-20	98.130	98.920	98.000	98.660	95.039	499,167
2024-05-17	96.830	98.480	96.700	97.698	94.112	12,796
2024-05-16	102.38	103.45	99.980	101.52	94.905	16,753
2024-05-15	102.25	103.05	101.40	102.24	95.575	13,902
2024-05-14	102.08	102.70	100.15	101.54	94.927	15,794
2024-05-13	103.08	103.60	100.65	101.89	95.246	412,034
2024-05-10	100.57	103.10	99.480	102.40	95.727	1,050,807
2024-05-09	97.710	100.35	97.300	98.886	92.442	895,762
2024-05-08	98.670	98.960	97.320	97.740	91.371	457,556
2024-05-07	97.480	99.100	94.940	96.775	90.469	114,091
2024-05-03	95.130	95.420	93.980	94.682	88.512	10,071
2024-05-02	94.190	95.120	94.140	94.622	88.456	10,970
2024-05-01	94.640	94.640	94.640	94.640	88.473	5,070
2024-04-30	96.750	97.380	93.480	96.000	89.744	38,622
2024-04-29	95.720	96.340	95.420	95.858	89.611	13,488
2024-04-26	93.980	95.440	92.500	94.828	88.649	203,373
2024-04-25	93.900	94.560	92.000	93.100	87.033	466,313
2024-04-24	93.630	94.320	92.820	93.642	87.540	49,768
2024-04-23	92.880	93.740	91.440	93.092	87.026	195,349
2024-04-22	93.630	94.260	90.520	92.320	86.304	116,454
2024-04-19	93.350	94.160	92.520	93.328	87.246	80,552
2024-04-18	96.020	96.180	91.440	94.074	87.944	158,537
2024-04-17	95.620	97.260	94.900	96.649	90.351	23,278
2024-04-16	96.520	98.680	95.120	95.817	89.573	149,474
2024-04-15	97.080	99.180	96.420	98.625	92.198	998,096
2024-04-12	97.490	98.540	95.060	96.899	90.585	383,908
2024-04-11	96.360	96.740	95.260	95.912	89.661	552,925
2024-04-10	96.900	97.480	93.720	96.720	90.417	1,171,639
2024-04-09	99.035	99.900	95.980	97.940	91.558	593,077
2024-04-08	98.520	99.315	97.720	98.647	92.218	42,991
2024-04-05	97.470	99.900	96.100	98.166	91.769	71,805
2024-04-04	99.560	100.10	98.710	99.258	92.790	89,421
2024-04-03	99.495	99.820	98.340	99.469	92.987	62,340
2024-04-02	101.70	102.60	99.220	100.19	93.665	143,791
2024-03-28	101.20	102.45	100.55	101.93	95.287	122,240
2024-03-27	101.55	102.15	100.75	101.25	94.654	30,231
2024-03-26	99.945	101.85	99.440	101.42	94.815	82,266
2024-03-25	100.32	101.50	98.520	100.23	93.695	308,146
2024-03-22	97.830	99.340	96.920	98.741	92.306	186,303
2024-03-21	96.020	98.140	93.200	98.090	91.698	346,765
2024-03-20	93.460	95.160	91.380	93.320	87.238	462,174
2024-03-19	92.190	93.609	91.640	93.086	87.020	302,118
2024-03-18	92.790	93.600	92.000	92.370	86.350	552,571
2024-03-15	92.370	93.500	92.020	92.997	86.936	217,730
2024-03-14	92.630	92.760	91.860	92.321	86.305	111,057
2024-03-13	91.800	92.820	91.180	92.802	86.754	95,266
2024-03-12	89.470	91.740	88.660	90.790	84.874	106,211
2024-03-11	89.160	90.640	88.180	89.200	83.387	508,692
2024-03-08	89.790	90.460	89.440	90.089	84.218	249,498
2024-03-07	87.740	89.760	87.140	89.559	83.722	55,205

← NewerPage 11 of 22 · 1,261 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.