Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	42.510	43.290	42.210	43.042	38.734	401,466
2022-10-03	40.240	41.500	40.000	41.333	37.197	785,486
2022-09-30	39.940	41.020	39.910	40.615	36.550	159,663
2022-09-29	40.760	40.810	38.800	39.335	35.398	331,937
2022-09-28	40.305	40.820	39.650	40.416	36.371	220,997
2022-09-27	42.110	42.220	41.000	41.237	37.110	122,110
2022-09-26	40.345	41.790	40.200	41.212	37.087	341,429
2022-09-23	41.725	41.840	40.010	40.645	36.577	290,104
2022-09-22	42.700	43.030	41.700	42.525	38.269	331,753
2022-09-21	42.955	43.780	42.910	43.357	39.018	305,060
2022-09-20	44.920	45.320	43.250	44.267	39.837	232,283
2022-09-16	45.150	45.900	44.910	45.370	40.829	249,272
2022-09-15	45.900	46.380	45.690	45.988	41.386	1,013,787
2022-09-14	46.515	46.830	45.320	45.799	41.215	169,456
2022-09-13	48.585	48.680	46.683	46.683	42.011	237,511
2022-09-12	47.410	48.960	47.360	48.267	43.437	85,741
2022-09-09	45.740	47.020	45.740	46.644	41.975	112,168
2022-09-08	46.715	46.950	45.880	46.733	42.056	80,031
2022-09-07	45.230	46.310	45.230	45.868	41.277	43,396
2022-09-06	44.810	46.150	44.520	45.724	41.148	749,467
2022-09-05	44.580	45.540	43.990	44.840	40.352	451,965
2022-09-02	45.365	46.810	45.250	45.950	41.352	131,161
2022-09-01	44.605	44.740	44.160	44.451	40.002	127,284
2022-08-31	45.960	45.960	44.960	45.238	40.710	130,015
2022-08-30	45.860	46.950	45.260	46.450	41.801	145,025
2022-08-26	45.920	45.940	43.980	44.724	40.248	184,692
2022-08-25	46.105	46.410	45.130	45.520	40.964	311,043
2022-08-24	46.665	46.900	45.360	46.109	41.494	110,605
2022-08-23	46.875	47.520	46.670	47.094	42.381	135,859
2022-08-22	48.410	48.420	46.610	46.957	42.258	122,194
2022-08-19	48.965	49.470	48.690	49.000	44.096	164,119
2022-08-18	49.430	50.160	49.320	49.662	44.691	111,642
2022-08-17	51.600	51.740	49.480	49.961	44.961	148,074
2022-08-16	51.430	51.840	51.179	51.445	46.296	123,095
2022-08-15	51.280	51.360	50.360	50.955	45.856	36,510
2022-08-12	51.010	51.220	50.700	50.985	45.883	119,185
2022-08-11	51.530	51.540	50.880	50.880	45.788	109,015
2022-08-10	50.030	51.320	49.910	50.824	45.737	43,485
2022-08-09	50.840	51.140	49.990	50.204	45.180	68,387
2022-08-08	51.400	51.860	50.580	50.868	45.777	29,269
2022-08-05	50.680	51.360	50.580	50.842	45.753	47,735
2022-08-04	49.845	50.900	49.800	50.676	45.604	145,375
2022-08-03	48.415	49.990	48.170	49.890	44.897	113,380
2022-08-02	48.330	48.720	48.140	48.428	43.581	77,950
2022-08-01	49.105	49.110	48.400	48.868	43.977	181,679
2022-07-29	48.065	49.900	48.020	49.242	44.313	134,511
2022-07-28	47.910	48.200	46.650	47.425	42.679	219,840
2022-07-27	47.980	48.730	47.720	48.388	43.545	256,823
2022-07-26	47.345	47.950	47.070	47.489	42.736	146,584
2022-07-25	48.280	49.620	48.120	48.423	43.576	415,510
2022-07-22	48.180	48.800	47.640	48.534	43.677	64,400
2022-07-21	49.110	49.218	47.410	48.343	43.505	109,771
2022-07-20	49.790	50.040	48.140	48.787	43.904	335,039
2022-07-19	47.555	50.020	47.510	49.727	44.750	157,243
2022-07-18	47.490	48.020	47.380	47.695	42.922	91,658
2022-07-15	45.560	46.650	45.560	46.164	41.543	146,080
2022-07-14	45.860	46.310	45.070	45.539	40.981	120,572
2022-07-13	46.785	46.990	45.280	46.578	41.916	307,372
2022-07-12	45.920	47.580	45.840	46.774	42.093	178,775
2022-07-11	46.215	47.230	46.130	46.363	41.723	92,086

← NewerPage 18 of 22 · 1,262 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.