Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	77.680	78.280	76.880	78.148	73.055	71,753
2023-12-07	76.050	77.360	75.560	77.345	72.304	349,089
2023-12-06	75.920	76.640	75.020	76.035	71.080	77,303
2023-12-05	75.080	76.080	74.920	75.605	70.678	188,074
2023-12-04	75.380	75.880	74.980	75.297	70.390	40,110
2023-12-01	75.180	75.920	74.340	75.439	70.523	73,291
2023-11-30	74.120	75.100	73.980	74.545	69.687	275,332
2023-11-29	72.930	74.163	72.800	73.676	68.875	231,412
2023-11-28	72.070	73.335	71.925	73.335	68.556	195,594
2023-11-27	72.350	72.780	72.120	72.557	67.828	43,621
2023-11-24	72.170	72.780	71.500	72.504	67.779	75,070
2023-11-23	72.150	72.740	71.720	72.086	67.388	35,256
2023-11-22	72.260	72.780	71.880	72.290	67.579	88,494
2023-11-21	71.060	72.320	70.520	71.370	66.719	48,879
2023-11-20	71.550	71.840	70.966	71.332	66.683	160,978
2023-11-17	71.110	71.500	70.840	71.221	66.580	87,184
2023-11-16	71.490	72.000	70.763	70.806	66.192	245,142
2023-11-15	72.650	73.220	70.960	71.552	66.890	152,377
2023-11-14	70.740	72.920	70.240	71.651	66.982	119,497
2023-11-13	70.200	70.754	69.580	70.729	66.120	96,526
2023-11-10	69.620	70.300	69.100	69.650	65.111	368,165
2023-11-09	68.880	70.240	68.560	69.986	65.425	60,139
2023-11-08	67.860	69.020	66.960	68.536	64.070	75,838
2023-11-07	67.320	68.060	66.760	67.418	63.025	143,269
2023-11-06	66.870	68.700	66.240	66.920	62.559	287,023
2023-11-03	68.260	69.460	67.220	68.320	63.868	192,155
2023-11-02	70.120	71.380	67.520	67.854	63.432	487,830
2023-11-01	68.690	69.640	68.100	69.330	64.812	95,547
2023-10-31	68.890	69.360	68.140	68.473	64.011	193,681
2023-10-30	68.080	69.060	67.380	68.760	64.279	148,474
2023-10-27	67.050	68.720	65.580	67.500	63.101	144,255
2023-10-26	67.430	68.380	66.800	67.685	63.274	350,595
2023-10-25	67.000	68.060	66.880	67.585	63.181	242,430
2023-10-24	67.140	67.800	65.800	67.474	63.077	116,936
2023-10-23	67.290	67.940	65.580	67.419	63.025	330,668
2023-10-20	69.800	71.380	65.440	67.267	62.883	406,771
2023-10-19	70.910	71.640	68.940	70.907	66.287	325,863
2023-10-18	74.040	74.560	71.680	72.601	67.870	71,419
2023-10-17	73.890	74.640	73.540	74.149	69.317	267,611
2023-10-16	74.050	74.540	73.080	74.142	69.310	70,135
2023-10-13	73.650	75.060	73.480	73.791	68.982	205,518
2023-10-12	73.470	74.540	73.440	73.605	68.809	105,818
2023-10-11	72.920	73.640	71.860	72.705	67.967	102,656
2023-10-10	72.833	73.580	72.833	73.399	68.616	245,831
2023-10-09	73.090	74.020	72.000	72.476	67.753	190,906
2023-10-06	72.820	74.200	72.480	73.318	68.541	151,288
2023-10-05	72.180	72.180	71.240	71.762	67.085	58,822
2023-10-04	71.340	72.200	70.400	71.546	66.883	70,362
2023-10-03	72.280	73.740	71.900	72.163	67.460	276,510
2023-10-02	73.390	74.000	72.180	72.431	67.711	313,684
2023-09-29	74.670	75.240	73.500	74.533	69.676	133,687
2023-09-28	72.830	74.500	72.700	74.387	69.539	128,442
2023-09-27	71.920	72.880	71.600	72.266	67.557	231,470
2023-09-26	72.300	72.860	71.860	72.500	67.775	344,481
2023-09-25	71.370	72.660	71.280	72.201	67.496	341,780
2023-09-22	71.640	72.200	71.440	71.887	67.202	386,849
2023-09-21	72.060	72.660	72.060	72.312	67.599	104,390
2023-09-20	72.830	73.260	72.360	72.675	67.939	191,281
2023-09-19	71.180	72.920	71.000	72.093	67.395	354,442
2023-09-18	73.000	73.160	71.060	71.613	66.946	133,343

← NewerPage 13 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.