Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	87.810	88.200	86.440	87.282	81.595	76,536
2024-03-05	88.950	89.800	87.320	87.739	82.021	36,878
2024-03-04	89.620	90.280	88.560	89.132	83.324	33,873
2024-03-01	89.890	90.540	89.160	90.108	84.236	271,731
2024-02-29	88.750	89.860	87.887	89.700	83.855	457,533
2024-02-28	86.520	88.640	86.080	88.139	82.396	73,720
2024-02-27	86.170	87.600	85.600	86.747	81.094	84,396
2024-02-26	84.960	86.600	84.260	86.280	80.657	299,177
2024-02-23	85.280	86.660	83.980	86.323	80.698	106,061
2024-02-22	90.070	90.360	85.460	86.596	80.953	652,573
2024-02-21	87.690	89.100	86.660	88.149	82.404	389,749
2024-02-20	87.060	87.860	85.280	87.294	81.606	583,331
2024-02-19	84.960	85.860	84.520	85.792	80.201	42,790
2024-02-16	83.150	85.560	83.100	85.029	79.488	262,166
2024-02-15	82.730	83.280	81.860	82.688	77.300	126,145
2024-02-14	82.180	83.760	81.520	82.782	77.388	513,103
2024-02-13	83.990	84.420	82.340	83.239	77.815	267,966
2024-02-12	83.750	84.240	83.200	83.798	78.337	28,227
2024-02-09	84.900	85.480	83.080	84.493	78.987	73,314
2024-02-08	86.900	87.680	84.440	86.108	80.497	84,601
2024-02-07	86.310	87.500	85.800	86.667	81.019	46,274
2024-02-06	86.300	86.800	85.100	86.127	80.515	93,789
2024-02-05	85.690	86.420	84.960	85.600	80.022	55,541
2024-02-02	85.950	86.800	84.720	85.871	80.275	40,430
2024-02-01	85.650	86.300	84.620	86.191	80.574	105,750
2024-01-31	87.910	88.420	85.300	86.467	80.832	67,217
2024-01-30	85.880	87.660	84.820	87.014	81.343	109,061
2024-01-29	83.940	87.340	82.820	85.323	79.763	382,335
2024-01-26	83.480	84.180	83.000	83.448	78.010	118,336
2024-01-25	83.230	83.720	82.600	83.172	77.752	31,258
2024-01-24	82.570	83.580	81.420	82.673	77.286	183,803
2024-01-23	84.970	84.980	81.800	82.496	77.120	228,463
2024-01-22	83.600	84.700	83.440	83.885	78.418	324,361
2024-01-19	84.490	84.920	82.960	83.569	78.123	59,720
2024-01-18	83.690	84.420	83.080	84.333	78.837	47,077
2024-01-17	83.570	84.680	82.080	83.723	78.267	56,810
2024-01-16	83.930	84.960	83.440	84.198	78.711	524,363
2024-01-15	85.250	85.540	84.270	84.778	79.253	43,375
2024-01-12	84.940	85.760	84.000	84.940	79.405	175,397
2024-01-11	85.600	86.120	84.512	85.410	79.844	193,173
2024-01-10	84.380	85.480	83.340	84.733	79.211	140,691
2024-01-09	82.290	83.420	81.900	82.860	77.460	223,383
2024-01-08	80.940	82.480	80.880	82.473	77.099	57,641
2024-01-05	79.930	81.360	79.680	80.823	75.556	363,560
2024-01-04	79.200	80.440	78.440	80.054	74.838	41,064
2024-01-03	80.430	80.620	78.640	79.145	73.987	53,014
2024-01-02	81.160	81.760	80.160	80.592	75.340	61,173
2023-12-29	81.130	81.300	77.460	81.005	75.726	15,632
2023-12-28	81.280	81.320	80.760	80.896	75.624	39,893
2023-12-27	81.520	82.000	80.880	81.296	75.999	633,584
2023-12-22	80.960	81.580	80.540	81.349	76.048	49,983
2023-12-21	81.130	81.220	80.500	81.046	75.765	86,423
2023-12-20	81.750	82.140	80.880	81.344	76.043	94,247
2023-12-19	80.360	81.740	79.760	81.319	76.019	46,077
2023-12-18	81.340	82.280	80.180	80.500	75.254	84,335
2023-12-15	81.830	82.740	81.260	81.831	76.498	281,029
2023-12-14	80.240	82.480	79.480	81.283	75.986	370,019
2023-12-13	79.760	81.060	79.440	79.981	74.769	180,366
2023-12-12	78.440	79.960	78.140	79.302	74.134	84,650
2023-12-11	78.120	78.780	77.600	78.640	73.515	57,273

← NewerPage 12 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.