Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	44.820	47.740	44.690	46.099	41.485	223,046
2022-07-07	44.270	45.520	44.270	45.067	40.557	112,417
2022-07-06	43.945	44.350	43.450	44.033	39.626	207,311
2022-07-05	46.595	46.800	43.720	43.898	39.504	295,147
2022-07-04	46.250	46.560	45.870	46.280	41.648	71,023
2022-07-01	45.320	46.370	44.900	45.769	41.188	141,370
2022-06-30	46.340	46.460	44.440	45.708	41.133	296,313
2022-06-29	47.940	48.120	47.420	47.701	42.927	180,632
2022-06-28	48.805	49.570	48.620	49.028	44.121	162,309
2022-06-27	49.020	49.430	48.420	48.896	44.003	375,508
2022-06-24	48.050	48.840	47.340	48.120	43.304	64,791
2022-06-23	48.975	49.580	47.380	47.815	43.030	195,153
2022-06-22	48.775	49.420	48.050	48.840	43.952	146,578
2022-06-21	49.745	50.660	49.490	49.581	44.618	94,920
2022-06-20	49.960	50.120	48.080	48.690	43.817	104,426
2022-06-17	49.695	50.460	49.560	49.950	44.950	194,305
2022-06-16	50.760	50.840	49.230	49.753	44.773	152,957
2022-06-15	50.680	51.540	50.480	50.921	45.825	473,129
2022-06-14	50.640	51.080	49.680	50.425	45.379	130,001
2022-06-13	50.790	50.860	49.680	50.240	45.212	123,669
2022-06-10	52.980	53.140	51.420	52.360	47.120	160,501
2022-06-09	53.930	54.800	53.600	54.127	48.710	278,910
2022-06-08	54.310	54.460	53.980	54.137	48.719	221,482
2022-06-07	54.040	54.720	53.920	54.420	48.974	36,982
2022-06-06	54.270	54.660	54.140	54.340	48.901	142,216
2022-06-01	54.720	54.820	53.720	54.174	48.752	105,154
2022-05-31	54.060	54.280	53.280	54.072	48.661	135,963
2022-05-30	55.420	55.420	54.260	54.885	49.392	58,102
2022-05-27	54.080	54.540	53.760	54.205	48.780	58,716
2022-05-26	53.740	54.140	53.360	53.698	48.324	102,849
2022-05-25	53.140	53.740	52.760	53.108	47.793	527,835
2022-05-24	52.130	53.860	52.040	53.361	48.020	252,333
2022-05-23	52.300	52.700	51.980	52.628	47.361	504,812
2022-05-20	52.440	53.280	51.700	52.548	47.289	147,237
2022-05-19	51.290	52.020	50.700	51.211	46.086	235,591
2022-05-18	52.860	53.260	51.880	52.746	47.467	1,017,333
2022-05-17	52.440	53.500	52.060	52.745	47.466	668,500
2022-05-16	52.080	52.420	50.980	52.048	46.839	258,578
2022-05-13	50.620	52.600	50.300	51.836	46.648	249,726
2022-05-12	51.610	53.300	50.560	51.080	43.808	470,767
2022-05-11	54.430	55.400	53.800	54.923	47.104	719,342
2022-05-10	54.830	55.520	53.940	54.539	46.775	379,266
2022-05-09	53.760	54.140	53.360	53.934	46.256	288,371
2022-05-06	53.980	55.160	53.200	54.505	46.745	190,363
2022-05-05	56.410	56.700	54.020	54.711	46.922	304,805
2022-05-04	55.420	55.820	54.820	55.345	47.466	614,936
2022-05-03	55.100	55.540	54.840	55.102	47.257	883,699
2022-04-29	54.870	55.700	54.780	55.452	47.558	529,706
2022-04-28	54.570	55.060	53.740	54.205	46.488	291,600
2022-04-27	53.360	54.100	51.940	53.320	45.729	605,251
2022-04-26	54.530	55.460	53.280	53.669	46.029	484,189
2022-04-25	52.800	54.520	52.800	53.600	45.969	235,343
2022-04-22	52.600	55.320	52.600	54.032	46.340	380,776
2022-04-21	53.070	54.040	52.940	53.565	45.939	169,375
2022-04-20	52.070	53.100	51.800	52.911	45.378	225,632
2022-04-19	50.900	52.240	50.700	51.535	44.198	123,389
2022-04-14	51.420	52.020	50.840	51.118	43.841	427,874
2022-04-13	50.660	51.440	49.790	50.378	43.206	715,131
2022-04-12	49.865	51.100	49.600	50.858	43.617	558,211
2022-04-11	50.140	51.320	49.840	50.262	43.106	611,580

← NewerPage 19 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.