Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	63.580	63.580	61.220	61.717	55.540	342,778
2023-03-23	63.850	64.600	63.080	63.933	57.535	179,086
2023-03-22	63.490	64.760	63.400	64.296	57.861	94,576
2023-03-21	62.060	63.800	61.960	63.660	57.289	173,867
2023-03-20	59.910	61.660	58.760	60.891	54.797	527,135
2023-03-17	61.270	61.960	59.380	60.137	54.118	56,542
2023-03-16	61.210	61.360	59.460	60.233	54.205	118,054
2023-03-15	62.370	62.900	59.960	60.120	54.103	295,652
2023-03-14	62.110	63.180	61.700	62.679	56.406	165,028
2023-03-13	63.590	63.760	60.860	61.582	55.419	135,825
2023-03-10	63.570	64.500	63.280	63.925	57.527	134,618
2023-03-09	65.360	65.780	65.120	65.387	58.843	69,466
2023-03-08	65.360	65.660	65.180	65.386	58.842	101,006
2023-03-07	65.640	66.080	65.420	65.645	59.075	42,192
2023-03-06	66.080	66.100	65.720	65.862	59.270	121,180
2023-03-03	66.460	66.540	65.860	66.067	59.455	151,118
2023-03-02	65.260	66.200	65.140	65.926	59.328	136,694
2023-03-01	65.550	66.260	65.300	65.904	59.308	195,656
2023-02-28	64.940	65.700	64.740	65.371	58.829	154,719
2023-02-27	64.140	65.720	64.126	65.380	58.837	142,035
2023-02-24	65.290	66.160	63.880	64.700	58.225	289,184
2023-02-23	63.990	65.860	63.500	65.007	58.501	86,435
2023-02-22	63.530	64.450	62.980	64.079	57.666	219,059
2023-02-21	64.440	64.480	63.440	64.192	57.767	163,332
2023-02-20	64.670	65.040	64.320	64.751	58.271	148,130
2023-02-17	63.740	64.500	63.420	63.727	57.349	72,430
2023-02-16	64.370	64.540	63.340	63.780	57.397	111,882
2023-02-15	62.800	64.120	62.700	63.781	57.398	77,848
2023-02-14	63.190	63.420	62.860	63.098	56.783	28,922
2023-02-13	62.890	63.020	62.600	62.714	56.437	85,081
2023-02-10	63.100	63.400	62.380	62.634	56.365	201,085
2023-02-09	62.410	63.960	61.980	63.526	57.168	266,414
2023-02-08	63.340	63.700	61.880	62.508	56.252	193,959
2023-02-07	63.390	63.500	62.800	62.952	56.652	166,257
2023-02-06	63.270	63.840	62.680	62.965	56.663	74,730
2023-02-03	64.170	64.440	63.380	63.734	57.355	486,726
2023-02-02	63.740	64.900	63.500	64.434	57.985	551,015
2023-02-01	62.970	63.960	62.820	63.647	57.277	347,256
2023-01-31	62.750	62.840	62.280	62.655	56.384	159,134
2023-01-30	61.910	63.040	61.640	62.418	56.171	137,395
2023-01-27	60.300	62.040	60.300	61.646	55.476	612,401
2023-01-26	59.310	60.160	58.860	59.664	53.692	125,033
2023-01-25	58.280	59.340	58.280	58.995	53.090	107,013
2023-01-24	58.910	58.940	57.580	57.914	52.118	119,260
2023-01-23	58.830	59.360	58.160	58.375	52.532	346,757
2023-01-20	59.060	59.060	58.260	58.537	52.679	360,477
2023-01-19	58.060	58.940	58.000	58.587	52.724	156,426
2023-01-18	59.460	59.540	58.720	59.103	53.187	453,580
2023-01-17	59.870	60.500	59.300	59.704	53.729	149,012
2023-01-16	59.180	60.020	58.840	59.344	53.404	104,982
2023-01-13	58.800	60.060	58.700	59.482	53.529	451,697
2023-01-12	58.810	59.080	58.500	58.810	52.924	192,564
2023-01-11	57.960	58.460	57.420	58.008	52.202	125,656
2023-01-10	59.050	59.160	57.240	57.850	52.060	232,170
2023-01-09	58.480	59.980	58.480	59.556	53.596	185,034
2023-01-06	57.950	58.386	57.580	58.007	52.201	195,942
2023-01-05	57.210	58.100	57.100	57.647	51.877	179,625
2023-01-04	56.200	57.600	56.180	57.156	51.436	163,108
2023-01-03	55.420	56.360	55.060	56.231	50.603	247,490
2022-12-30	53.860	53.900	53.280	53.751	48.372	42,484

← NewerPage 16 of 21 · 1,255 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.