Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	72.310	72.820	71.720	72.800	68.056	169,586
2023-06-21	72.920	73.980	72.920	73.489	68.700	139,811
2023-06-20	72.400	73.280	71.220	72.595	67.864	281,318
2023-06-19	72.490	72.820	72.360	72.521	67.795	306,317
2023-06-16	72.390	73.060	71.820	73.005	68.248	105,653
2023-06-15	73.360	73.860	71.180	72.747	68.007	312,547
2023-06-14	73.160	73.760	73.160	73.551	68.758	50,628
2023-06-13	73.270	73.380	72.240	73.195	68.425	88,400
2023-06-12	72.320	73.200	72.320	73.017	68.259	78,810
2023-06-09	72.610	72.740	71.899	72.269	67.559	53,088
2023-06-08	71.280	72.500	71.080	71.883	67.198	142,690
2023-06-07	70.230	71.040	70.140	70.448	65.857	70,056
2023-06-06	69.630	70.180	69.440	69.853	65.301	108,982
2023-06-05	70.170	70.540	69.460	69.800	65.251	58,989
2023-06-02	68.420	69.940	68.360	69.546	65.014	65,445
2023-06-01	68.360	68.420	67.540	68.050	63.615	53,593
2023-05-31	67.850	67.940	66.700	67.342	62.953	60,385
2023-05-30	68.640	69.120	67.960	68.432	63.973	66,129
2023-05-26	68.490	68.580	67.420	68.199	63.754	638,723
2023-05-25	68.270	68.380	67.480	68.116	63.677	280,030
2023-05-24	69.100	69.100	67.340	67.863	63.441	351,367
2023-05-23	70.410	70.480	69.180	69.736	65.191	239,625
2023-05-22	70.160	70.700	69.740	70.634	66.031	460,267
2023-05-19	69.860	70.640	69.420	70.289	65.709	85,636
2023-05-18	69.660	69.960	69.300	69.606	65.070	55,501
2023-05-17	68.890	69.740	68.760	68.810	64.326	213,976
2023-05-16	68.670	69.344	68.400	69.344	64.825	267,430
2023-05-15	68.030	68.900	67.960	68.760	64.279	132,355
2023-05-12	67.190	68.060	67.160	67.770	63.354	92,056
2023-05-11	69.920	69.980	69.260	69.612	62.645	110,474
2023-05-10	70.050	70.740	68.220	69.249	62.318	279,888
2023-05-09	70.180	70.240	69.340	69.988	62.984	230,528
2023-05-05	69.180	70.600	68.780	69.748	62.768	227,970
2023-05-04	68.260	69.120	67.520	68.109	61.292	127,867
2023-05-03	68.390	68.900	67.960	68.530	61.671	841,853
2023-05-02	68.520	68.720	67.620	68.331	61.492	82,037
2023-04-28	68.420	68.980	66.840	68.567	61.705	299,461
2023-04-27	68.570	68.640	67.720	68.086	61.272	106,510
2023-04-26	69.110	69.400	67.920	68.574	61.711	200,923
2023-04-25	69.560	69.620	68.620	69.172	62.249	117,214
2023-04-24	69.920	70.140	69.520	69.884	62.889	94,377
2023-04-21	70.060	70.460	68.780	69.513	62.556	79,629
2023-04-20	70.520	70.540	69.880	70.091	63.076	141,612
2023-04-19	70.670	70.940	70.280	70.516	63.459	513,811
2023-04-18	70.350	70.960	70.260	70.732	63.653	113,582
2023-04-17	69.360	70.380	69.360	70.003	62.997	694,577
2023-04-14	69.700	69.700	68.480	69.434	62.485	225,811
2023-04-13	67.200	67.980	67.200	67.764	60.982	75,966
2023-04-12	66.900	67.720	66.800	67.231	60.502	121,269
2023-04-11	66.310	66.980	65.960	66.471	59.819	82,715
2023-04-06	65.390	65.480	64.580	64.793	58.308	119,858
2023-04-05	67.020	67.020	65.080	65.710	59.133	224,566
2023-04-04	66.900	68.520	66.900	68.223	61.395	94,990
2023-04-03	67.230	67.320	66.480	66.871	60.179	61,347
2023-03-31	66.780	67.560	66.780	67.354	60.613	54,784
2023-03-30	65.890	66.860	65.660	66.351	59.711	48,518
2023-03-29	65.620	65.800	65.160	65.660	59.088	257,552
2023-03-28	64.480	65.440	64.480	65.073	58.560	271,625
2023-03-27	65.160	65.308	63.020	63.891	57.496	505,481
2023-03-24	63.580	63.580	61.220	61.717	55.540	342,778

← NewerPage 15 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.