Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	73.520	74.120	73.140	73.176	68.407	612,947
2023-09-14	72.130	72.860	71.800	72.506	67.781	386,041
2023-09-13	72.160	73.300	71.860	72.225	67.518	211,183
2023-09-12	72.620	72.880	71.920	72.423	67.703	146,802
2023-09-11	72.560	73.097	72.360	72.608	67.877	92,521
2023-09-08	73.260	73.260	70.720	71.814	67.134	110,407
2023-09-07	72.320	73.460	72.320	73.026	68.268	112,845
2023-09-06	71.050	72.964	71.020	72.361	67.646	104,649
2023-09-05	73.180	73.180	71.646	71.646	66.977	127,286
2023-09-04	74.160	74.160	73.520	73.685	68.883	62,871
2023-09-01	74.640	74.940	73.719	74.260	69.421	38,678
2023-08-31	74.750	74.900	74.265	74.397	69.549	68,056
2023-08-30	75.300	75.320	74.220	74.687	69.820	175,614
2023-08-29	74.570	75.420	74.320	74.932	70.049	78,701
2023-08-25	73.460	73.980	73.350	73.749	68.943	57,849
2023-08-24	74.870	74.920	73.700	73.980	69.159	143,485
2023-08-23	76.580	76.580	73.960	74.851	69.973	600,164
2023-08-22	75.980	77.060	75.980	76.539	71.552	55,547
2023-08-21	76.150	76.740	75.520	75.972	71.021	65,983
2023-08-18	76.360	76.860	75.740	76.017	71.063	750,489
2023-08-17	77.290	77.780	76.640	76.835	71.828	63,891
2023-08-16	76.580	77.748	76.580	77.539	72.486	50,609
2023-08-15	76.020	76.660	75.720	76.347	71.372	59,131
2023-08-14	75.210	76.160	74.800	75.987	71.035	33,786
2023-08-11	75.750	75.960	75.400	75.489	70.569	250,041
2023-08-10	76.540	77.060	75.860	76.008	71.055	151,936
2023-08-09	77.120	77.500	76.040	76.636	71.641	82,445
2023-08-08	76.260	76.700	75.380	76.365	71.388	180,260
2023-08-07	76.130	77.060	75.900	76.510	71.524	166,975
2023-08-04	75.940	76.640	75.480	76.187	71.222	109,018
2023-08-03	74.550	75.828	73.580	74.932	70.049	225,304
2023-08-02	73.840	75.120	73.000	74.888	70.007	291,602
2023-08-01	72.940	74.760	72.900	74.252	69.414	138,837
2023-07-31	74.560	74.600	73.000	73.408	68.624	78,335
2023-07-28	73.450	74.780	73.040	73.858	69.045	382,151
2023-07-27	71.100	73.840	69.960	72.994	68.237	171,956
2023-07-26	70.920	71.360	69.280	69.871	65.317	370,810
2023-07-25	70.880	71.040	69.820	70.498	65.904	102,387
2023-07-24	71.090	71.660	70.500	70.815	66.200	86,919
2023-07-21	72.430	73.100	71.420	71.607	66.941	186,935
2023-07-20	72.180	73.180	72.180	72.865	68.116	35,102
2023-07-19	72.530	72.860	72.060	72.157	67.455	28,595
2023-07-18	71.210	72.380	70.980	71.977	67.287	187,108
2023-07-17	71.700	71.920	70.720	71.371	66.720	42,441
2023-07-14	72.090	72.540	71.900	72.271	67.561	43,714
2023-07-13	71.810	72.620	71.480	72.334	67.620	131,999
2023-07-12	70.260	72.000	69.760	70.945	66.321	424,863
2023-07-11	68.820	70.080	68.540	69.601	65.065	57,075
2023-07-10	67.600	69.200	67.340	68.347	63.893	118,102
2023-07-07	70.240	70.280	67.600	68.491	64.028	441,912
2023-07-06	72.170	72.900	69.940	70.815	66.201	181,923
2023-07-05	73.230	73.980	73.160	73.547	68.754	38,671
2023-07-04	74.920	74.940	73.520	73.851	69.039	85,953
2023-07-03	75.710	75.960	74.920	75.123	70.228	38,230
2023-06-30	74.940	75.700	74.740	75.255	70.351	288,646
2023-06-29	74.350	74.780	73.900	74.325	69.482	182,406
2023-06-28	74.020	75.180	74.020	74.650	69.785	80,369
2023-06-27	73.820	73.920	72.720	73.308	68.531	281,262
2023-06-26	73.310	73.490	72.300	72.893	68.142	294,392
2023-06-23	72.340	73.360	72.220	72.662	67.927	121,589

← NewerPage 14 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.