Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	164.20	169.45	162.75	164.75	164.75	57,362
2026-07-29	170.08	172.15	167.78	168.68	168.68	28,581
2026-07-28	172.00	172.20	169.00	169.80	169.80	21,340
2026-07-27	171.68	172.65	169.30	169.90	169.90	105,768
2026-07-24	167.90	169.40	167.25	167.60	167.60	43,048
2026-07-23	169.75	170.40	166.50	167.53	167.53	41,402
2026-07-22	170.35	172.70	169.10	170.50	170.50	100,190
2026-07-21	169.73	171.80	169.40	171.35	171.35	62,253
2026-07-20	172.20	175.45	171.40	173.77	173.77	39,818
2026-07-17	171.20	175.15	169.60	173.60	173.60	11,000
2026-07-16	175.00	176.10	171.25	174.03	174.03	625,615
2026-07-15	167.50	174.95	166.85	173.83	173.83	3,352
2026-07-14	167.83	170.00	166.20	169.20	169.20	605,366
2026-07-13	168.68	170.10	167.40	169.40	169.40	2,674
2026-07-10	167.45	171.65	167.05	171.58	171.58	1,298
2026-07-09	168.93	169.05	165.90	166.13	166.13	150,611
2026-07-08	172.28	173.00	164.90	165.45	165.45	70,330
2026-07-07	176.28	179.10	173.10	174.30	174.30	43,723
2026-07-06	174.88	177.10	174.55	175.05	175.05	28,695
2026-07-03	173.90	176.95	173.50	175.73	175.73	112,171
2026-07-02	164.15	173.95	164.00	173.63	173.63	76,250
2026-07-01	166.23	167.80	163.65	165.80	165.80	73,241
2026-06-30	168.40	170.45	165.90	168.90	168.90	75,414
2026-06-29	183.73	184.00	166.75	172.65	172.65	145,396
2026-06-26	186.55	188.00	182.55	182.88	182.88	103,028
2026-06-25	184.30	187.60	183.33	186.40	186.40	354,963
2026-06-24	184.15	184.45	179.70	182.90	182.90	23,209
2026-06-23	182.65	186.65	180.25	184.85	184.85	150,926
2026-06-22	185.23	185.70	181.80	185.70	185.70	48,111
2026-06-19	185.90	187.73	184.50	185.88	185.88	215,527
2026-06-18	189.80	190.35	184.20	187.60	187.60	9,451
2026-06-17	186.78	191.10	184.30	190.83	190.83	155,589
2026-06-16	187.00	188.50	183.55	183.55	183.55	490,256
2026-06-15	189.48	192.40	186.60	187.05	187.05	199,455
2026-06-12	180.28	183.75	178.00	180.73	180.73	98,215
2026-06-11	171.28	173.45	170.00	172.95	172.95	2,778
2026-06-10	174.05	175.13	170.40	172.75	172.75	46,794
2026-06-09	172.98	176.90	170.80	174.40	174.40	151,084
2026-06-08	174.83	177.60	173.95	174.15	174.15	52,939
2026-06-05	180.58	181.50	179.00	179.20	179.20	36,717
2026-06-04	178.08	181.80	177.05	179.20	179.20	388,355
2026-06-03	179.83	182.55	177.00	178.45	178.45	89,156
2026-06-02	186.28	187.70	182.35	186.65	186.65	57,298
2026-06-01	189.85	190.00	183.95	185.95	185.95	391,382
2026-05-29	188.15	192.40	187.30	191.98	191.98	324,304
2026-05-28	187.33	189.00	184.90	187.00	187.00	25,049
2026-05-27	182.73	189.05	182.00	188.20	188.20	31,784
2026-05-26	180.20	181.80	179.45	181.40	181.40	5,591
2026-05-22	173.65	175.50	171.40	175.15	175.15	62,413
2026-05-21	173.30	175.20	172.00	173.20	173.20	16,694
2026-05-20	167.68	174.05	167.30	174.00	174.00	21,973
2026-05-19	170.23	173.10	167.05	167.90	167.90	207,867
2026-05-18	166.70	171.55	163.65	170.45	170.45	685,449
2026-05-15	179.05	182.20	168.85	169.40	169.40	55,252
2026-05-14	181.45	182.90	179.70	182.20	182.20	159,355
2026-05-13	187.83	187.90	181.70	183.00	179.40	35,909
2026-05-12	183.70	189.00	182.80	185.89	182.23	176,543
2026-05-11	184.33	186.60	183.15	185.20	181.56	17,722
2026-05-08	185.75	186.45	183.80	183.80	180.18	27,753
2026-05-07	190.75	194.15	187.15	187.15	183.47	148,655

← NewerPage 2 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.