Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	54.270	54.300	53.560	53.729	48.352	62,743
2022-12-23	53.020	53.940	52.960	53.622	48.255	95,214
2022-12-22	52.920	53.480	52.380	52.718	47.441	308,935
2022-12-21	52.410	53.240	52.300	52.952	47.652	104,551
2022-12-20	51.820	52.300	51.740	52.106	46.891	403,768
2022-12-19	51.940	52.680	51.880	52.340	47.102	277,802
2022-12-16	51.570	51.940	50.940	51.464	46.314	420,246
2022-12-15	52.410	52.620	51.500	51.600	46.436	198,355
2022-12-14	51.640	52.580	51.640	52.511	47.255	419,170
2022-12-13	51.730	52.340	51.440	51.904	46.710	170,114
2022-12-12	51.670	51.720	51.260	51.373	46.231	210,739
2022-12-09	51.370	52.220	51.260	52.092	46.879	595,436
2022-12-08	50.770	51.140	50.620	50.891	45.798	185,352
2022-12-07	50.870	51.360	50.760	51.111	45.996	89,430
2022-12-06	50.940	51.500	50.820	51.298	46.164	303,249
2022-12-05	51.810	51.980	51.100	51.380	46.238	529,477
2022-12-02	51.990	52.240	51.560	51.971	46.770	251,035
2022-12-01	52.880	52.900	51.500	51.897	46.703	67,201
2022-11-30	52.860	52.920	51.880	52.216	46.990	56,842
2022-11-29	52.480	52.800	52.340	52.558	47.298	211,267
2022-11-28	52.780	52.960	52.340	52.524	47.267	542,564
2022-11-25	52.590	53.200	52.340	52.860	47.570	78,850
2022-11-24	52.070	52.720	52.020	52.562	47.301	28,505
2022-11-23	51.840	52.080	51.140	51.911	46.716	72,756
2022-11-22	51.290	51.980	51.080	51.652	46.483	61,050
2022-11-21	51.560	51.700	51.160	51.430	46.282	32,129
2022-11-18	50.710	51.940	50.460	51.485	46.332	130,291
2022-11-17	51.260	51.273	49.820	50.350	45.311	245,953
2022-11-16	52.570	52.620	50.880	51.071	45.959	279,125
2022-11-15	52.110	52.900	51.840	52.625	47.358	159,693
2022-11-14	52.510	52.820	51.700	52.285	47.052	469,561
2022-11-11	50.930	52.600	50.820	52.078	46.866	221,505
2022-11-10	48.730	50.720	48.730	50.073	45.062	317,029
2022-11-09	48.935	49.205	48.790	48.998	44.094	72,340
2022-11-08	48.675	49.300	48.170	48.938	44.040	255,516
2022-11-07	47.755	48.740	47.510	48.637	43.770	132,964
2022-11-04	47.280	48.600	46.590	48.250	43.421	405,936
2022-11-03	46.485	46.520	44.970	45.695	41.122	337,246
2022-11-02	47.655	47.710	46.020	46.365	41.725	243,245
2022-11-01	46.945	47.890	46.910	47.448	42.699	157,994
2022-10-31	46.225	47.100	46.020	46.833	42.146	113,543
2022-10-28	46.005	46.800	45.300	46.130	41.513	146,387
2022-10-27	45.525	46.300	45.270	45.837	41.249	537,920
2022-10-26	44.680	45.790	44.680	45.456	40.907	245,001
2022-10-25	44.860	45.140	43.980	44.430	39.984	389,090
2022-10-24	44.135	44.810	43.070	43.585	39.223	231,052
2022-10-21	43.640	43.860	42.820	43.327	38.991	163,028
2022-10-20	43.555	44.460	43.160	44.137	39.719	254,811
2022-10-19	44.000	44.000	43.280	43.740	39.362	206,301
2022-10-18	42.405	44.120	42.310	43.781	39.399	147,748
2022-10-17	41.045	42.330	40.840	41.930	37.734	822,941
2022-10-14	41.470	41.770	40.270	41.416	37.271	263,588
2022-10-13	40.080	41.080	39.770	41.036	36.929	380,376
2022-10-12	41.150	41.150	39.950	40.549	36.491	236,292
2022-10-11	41.995	42.955	40.890	41.370	37.229	425,852
2022-10-10	40.145	43.640	40.070	42.363	38.123	828,379
2022-10-07	41.135	41.290	40.240	40.772	36.692	144,355
2022-10-06	42.650	42.771	41.240	41.666	37.496	246,151
2022-10-05	42.670	43.000	41.750	42.416	38.171	139,847
2022-10-04	42.510	43.290	42.210	43.042	38.734	401,466

← NewerPage 17 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.