Heidelbergcement AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 184.90 | 195.95 | 184.15 | 189.15 | 185.43 | 16,330 |
| 2026-05-05 | 186.63 | 188.00 | 183.85 | 185.20 | 181.56 | 1,137,204 |
| 2026-04-30 | 182.10 | 188.35 | 181.55 | 188.35 | 184.64 | 1,452,673 |
| 2026-04-29 | 185.50 | 188.15 | 185.15 | 186.20 | 182.54 | 41,655 |
| 2026-04-28 | 188.33 | 189.00 | 184.40 | 185.75 | 182.10 | 12,933 |
| 2026-04-27 | 185.65 | 188.05 | 185.35 | 187.85 | 184.15 | 67,403 |
← NewerPage 3 of 3 · 126 trading days
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.