Heidelbergcement AG O.N. historical data

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

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
2026-04-24	187.75	188.25	182.75	186.40	182.73	6,158
2026-04-23	185.20	188.55	183.55	188.50	184.79	6,337
2026-04-22	189.83	190.55	187.20	187.40	183.71	82,099
2026-04-21	192.70	192.95	188.40	189.00	185.28	267,809
2026-04-20	191.30	193.20	190.55	192.15	188.37	8,554
2026-04-17	187.75	198.95	186.95	196.10	192.24	39,109
2026-04-16	188.90	191.60	188.45	190.85	187.10	208,563
2026-04-15	189.43	191.00	187.80	187.80	184.11	76,243
2026-04-14	188.78	191.60	188.25	190.85	187.10	487,929
2026-04-13	186.58	188.50	186.00	187.37	183.69	1,237,702
2026-04-10	185.18	193.50	184.95	189.70	185.97	432,109
2026-04-09	184.68	185.40	182.80	184.40	180.77	82,738
2026-04-08	184.05	187.10	181.90	185.82	182.16	109,738
2026-04-07	177.35	177.90	169.55	175.41	171.96	361,507
2026-04-02	178.90	179.25	174.20	175.81	172.35	171,620
2026-04-01	185.45	187.00	182.55	183.90	180.28	220,346
2026-03-31	179.48	180.80	178.35	178.92	175.40	13,641
2026-03-30	177.20	180.85	176.65	179.70	176.16	321,506
2026-03-27	179.05	179.55	175.00	177.15	173.67	169,872
2026-03-26	181.20	182.00	178.70	179.15	175.63	42,668
2026-03-25	181.45	183.00	179.15	181.30	177.73	247,432
2026-03-24	177.70	179.40	175.80	178.20	174.69	686,048
2026-03-23	166.35	181.30	165.75	178.20	174.69	571,310
2026-03-20	172.73	174.85	169.75	171.25	167.88	16,534
2026-03-19	167.90	169.65	164.20	166.10	162.83	47,386
2026-03-18	175.93	176.00	171.45	172.31	168.92	82,834
2026-03-17	164.45	169.25	163.55	168.00	164.70	292,279
2026-03-16	161.43	166.85	161.20	165.70	162.44	271,460
2026-03-13	160.08	163.45	159.80	161.00	157.83	544,793
2026-03-12	169.28	169.70	160.50	162.65	159.45	95,510
2026-03-11	173.30	173.75	169.35	169.40	166.07	1,741
2026-03-10	178.18	178.95	175.40	175.80	172.34	22,327
2026-03-09	163.63	171.10	163.05	171.05	167.69	30,125
2026-03-06	179.98	180.80	173.15	174.52	171.09	165,379
2026-03-05	185.33	186.35	179.60	180.05	176.51	56,601
2026-03-04	180.45	182.55	177.90	181.32	177.76	49,201
2026-03-03	182.80	182.95	175.90	180.45	176.90	12,321
2026-03-02	183.55	185.95	180.25	182.40	178.82	135,304
2026-02-27	191.25	193.70	187.00	189.25	185.53	279,430
2026-02-26	200.08	200.90	185.90	190.00	186.26	304,812
2026-02-25	194.60	202.70	192.00	201.00	197.05	89,397
2026-02-24	203.55	203.80	200.20	200.80	196.85	70,904
2026-02-23	205.70	208.09	203.40	203.50	199.50	259,018
2026-02-20	206.25	208.80	204.90	207.22	203.14	488,469
2026-02-19	203.55	206.20	200.90	202.74	198.75	666,119
2026-02-18	196.63	203.90	195.70	201.25	197.29	423,134
2026-02-17	194.20	195.25	190.60	192.31	188.53	630,301
2026-02-16	187.95	194.05	187.55	193.35	189.55	77,994
2026-02-13	191.15	195.05	182.50	188.51	184.80	137,101
2026-02-12	214.15	216.50	188.50	191.54	187.77	468,810
2026-02-11	216.80	217.60	213.10	213.80	209.59	248,377
2026-02-10	218.70	220.80	216.10	216.60	212.34	377,330
2026-02-09	217.75	221.30	217.40	220.60	216.26	100,939
2026-02-06	212.50	215.60	209.80	215.45	211.21	119,731

← NewerPage 3 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.