Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	50.210	51.480	50.060	50.548	43.351	130,101
2022-04-07	49.665	49.920	48.870	49.425	42.389	245,639
2022-04-06	50.620	50.820	48.970	49.611	42.548	481,904
2022-04-05	52.190	52.300	50.500	50.741	43.517	125,259
2022-04-04	52.530	52.560	51.820	52.089	44.673	163,242
2022-04-01	51.900	53.060	51.740	52.291	44.846	128,069
2022-03-31	53.770	54.480	51.580	52.303	44.857	277,729
2022-03-30	55.450	55.500	53.080	53.608	45.976	216,352
2022-03-29	53.980	56.200	53.600	55.237	47.373	173,688
2022-03-28	52.450	53.860	52.440	53.241	45.662	91,641
2022-03-25	53.170	53.240	51.900	52.361	44.906	264,049
2022-03-24	55.440	55.560	53.080	54.555	46.788	231,184
2022-03-23	57.560	57.680	55.553	55.832	47.883	489,992
2022-03-22	56.720	57.680	56.480	57.332	49.170	304,255
2022-03-21	57.330	57.700	56.700	56.954	48.846	394,917
2022-03-18	58.420	58.840	56.540	56.724	48.649	411,337
2022-03-17	59.110	59.160	57.760	58.780	50.412	388,477
2022-03-16	57.680	59.420	57.320	58.516	50.185	394,627
2022-03-15	56.180	57.999	54.760	56.342	48.321	258,679
2022-03-14	57.290	58.600	57.180	57.871	49.632	180,466
2022-03-11	55.160	57.700	55.160	55.720	47.787	198,037
2022-03-10	56.080	56.680	54.620	55.030	47.196	201,025
2022-03-09	53.160	55.760	52.720	54.563	46.796	485,210
2022-03-08	50.210	52.420	50.080	51.492	44.162	477,441
2022-03-07	49.065	52.700	47.030	50.880	43.636	1,090,056
2022-03-04	53.570	54.926	50.900	51.320	44.014	185,954
2022-03-03	56.210	56.280	54.440	54.805	47.003	159,016
2022-03-02	55.160	56.400	54.680	55.581	47.668	301,201
2022-03-01	57.710	58.400	55.560	56.249	48.241	440,472
2022-02-28	56.830	58.180	55.500	57.043	48.922	390,321
2022-02-25	57.580	59.240	56.920	58.096	49.825	215,248
2022-02-24	57.420	58.140	55.680	56.674	48.606	487,033
2022-02-23	62.270	63.653	60.880	61.957	53.136	282,955
2022-02-22	62.450	63.520	61.880	62.806	53.865	352,019
2022-02-21	66.370	66.500	64.020	64.851	55.618	82,821
2022-02-18	66.310	66.760	65.420	66.356	56.909	153,927
2022-02-17	67.380	67.680	65.860	66.316	56.875	111,900
2022-02-16	66.760	68.080	66.760	67.563	57.944	188,101
2022-02-15	63.930	66.420	63.720	66.360	56.913	143,310
2022-02-14	64.350	64.480	63.080	64.120	54.992	212,805
2022-02-11	66.680	67.100	65.800	65.990	56.595	77,337
2022-02-10	66.740	67.260	66.604	67.047	57.502	132,640
2022-02-09	66.170	67.260	65.960	66.709	57.212	162,948
2022-02-08	65.280	65.940	65.000	65.810	56.441	82,719
2022-02-07	65.130	65.320	64.580	64.806	55.580	105,660
2022-02-04	64.990	65.020	63.840	64.356	55.194	325,429
2022-02-03	64.090	65.020	63.940	64.468	55.290	229,732
2022-02-02	63.010	64.540	62.920	63.940	54.837	560,335
2022-02-01	63.350	64.160	62.380	62.929	53.970	247,876
2022-01-31	61.840	62.080	60.740	61.266	52.544	115,777
2022-01-28	61.700	61.700	60.280	60.919	52.247	111,110
2022-01-27	60.700	62.220	60.580	61.755	52.963	132,620
2022-01-26	61.300	62.120	61.060	62.040	53.208	130,540
2022-01-25	60.660	61.250	59.960	60.798	52.143	394,411
2022-01-24	62.870	62.940	59.540	62.552	53.647	72,095
2022-01-21	64.480	64.560	62.360	62.990	54.022	433,586
2022-01-20	64.850	65.260	64.280	64.769	55.548	103,229
2022-01-19	64.710	65.720	64.180	64.822	55.593	385,908
2022-01-18	65.280	65.300	63.940	64.647	55.443	225,707
2022-01-17	65.240	65.660	65.060	65.500	56.175	88,098

← NewerPage 20 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.