Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	64.350	65.460	64.240	65.068	55.804	238,032
2022-01-13	64.020	64.960	63.600	64.397	55.229	386,931
2022-01-12	64.070	64.520	63.960	64.199	55.059	202,811
2022-01-11	62.770	63.860	62.740	63.296	54.285	108,634
2022-01-10	62.570	62.900	61.980	62.156	53.307	72,985
2022-01-07	62.650	62.960	62.060	62.392	53.509	47,290
2022-01-06	62.220	62.880	62.060	62.803	53.862	705,182
2022-01-05	62.200	62.700	62.060	62.598	53.686	39,309
2022-01-04	61.910	62.600	61.860	62.460	53.568	143,821
2021-12-30	59.860	60.180	59.520	60.001	51.459	55,440
2021-12-29	59.900	59.920	59.540	59.717	51.216	112,963
2021-12-23	59.020	59.580	58.880	59.006	50.606	143,297
2021-12-22	58.340	58.852	58.340	58.420	50.103	154,732
2021-12-21	58.050	58.960	57.960	58.660	50.309	172,917
2021-12-20	57.360	58.960	56.620	57.360	49.194	191,352
2021-12-17	59.100	59.580	58.660	58.960	50.566	470,424
2021-12-16	59.310	59.860	59.140	59.600	51.115	50,786
2021-12-15	58.980	59.260	58.480	58.856	50.477	60,276
2021-12-14	59.280	59.500	58.880	59.020	50.618	39,494
2021-12-13	59.610	59.860	58.920	59.600	51.115	103,577
2021-12-10	59.460	60.134	59.200	59.620	51.132	115,954
2021-12-09	60.440	60.740	59.060	59.476	51.008	228,880
2021-12-08	61.730	61.820	60.140	61.507	52.751	303,205
2021-12-07	61.780	62.300	61.600	62.086	53.247	70,222
2021-12-06	60.390	61.400	60.260	60.749	52.100	166,893
2021-12-03	60.960	61.160	59.980	61.000	52.316	345,358
2021-12-02	59.950	60.700	59.580	60.184	51.616	375,890
2021-12-01	59.890	60.680	59.700	60.031	51.485	65,672
2021-11-30	58.180	59.540	57.240	58.778	50.410	468,404
2021-11-29	61.540	61.580	59.260	60.743	52.095	353,235
2021-11-26	61.560	61.800	60.220	61.156	52.449	461,508
2021-11-25	63.480	63.480	62.800	63.240	54.237	80,088
2021-11-24	64.050	64.340	63.520	63.783	54.702	345,841
2021-11-23	63.220	64.640	63.220	63.958	54.852	447,507
2021-11-22	63.460	63.680	61.980	62.472	53.578	153,045
2021-11-19	64.450	64.460	62.780	63.685	54.618	222,015
2021-11-18	65.400	65.520	64.120	64.707	55.495	192,521
2021-11-17	65.780	65.800	64.980	65.340	56.038	249,355
2021-11-16	66.070	66.340	65.400	66.014	56.616	125,743
2021-11-15	66.040	66.080	65.140	65.520	56.192	60,231
2021-11-12	65.670	66.020	65.120	65.796	56.429	49,483
2021-11-11	65.360	66.060	65.360	65.708	56.354	99,903
2021-11-10	64.800	65.540	64.620	65.267	55.975	81,735
2021-11-09	65.260	65.840	64.440	64.792	55.568	475,968
2021-11-08	65.070	66.560	64.801	65.369	56.063	292,317
2021-11-05	64.340	65.340	63.940	64.972	55.723	250,632
2021-11-04	64.730	66.660	63.580	64.344	55.183	278,323
2021-11-03	65.580	66.680	65.580	66.353	56.907	275,781
2021-11-02	65.710	66.340	65.100	65.598	56.259	286,987
2021-11-01	65.520	66.375	65.140	65.922	56.537	322,015
2021-10-29	64.640	66.460	64.640	65.157	55.881	204,768
2021-10-28	64.520	65.020	64.120	64.900	55.661	28,098
2021-10-27	64.830	65.220	64.440	64.658	55.453	648,923
2021-10-26	64.250	65.640	64.240	65.139	55.865	167,825
2021-10-25	63.810	64.220	63.560	63.900	54.803	63,182
2021-10-22	64.130	64.520	63.860	64.121	54.993	42,944
2021-10-21	63.840	64.260	63.320	63.805	54.721	145,529
2021-10-20	63.850	64.360	63.040	63.913	54.814	193,545
2021-10-19	62.760	65.120	62.500	64.640	55.438	330,845
2021-10-18	62.890	63.140	62.020	62.380	53.499	98,903

← NewerPage 21 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.