Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	214.10	218.30	204.20	209.64	205.52	662,428
2026-02-04	226.80	230.60	212.60	213.25	209.05	76,335
2026-02-03	237.55	239.70	233.60	238.60	233.91	3,697
2026-02-02	228.65	234.90	227.80	234.80	230.18	542,778
2026-01-30	231.75	232.70	230.40	230.70	226.16	122,197
2026-01-29	238.45	239.10	229.70	231.20	226.65	3,840
2026-01-28	237.60	239.30	229.40	235.20	230.57	76,215
2026-01-27	239.60	240.90	236.90	239.70	234.98	262,919
2026-01-26	237.85	241.80	237.70	238.90	234.20	6,452
2026-01-23	237.40	237.90	234.60	235.80	231.16	30,158
2026-01-22	233.10	238.70	231.40	238.40	233.71	5,623
2026-01-21	225.90	230.60	224.70	228.32	223.83	32,065
2026-01-20	231.75	232.00	227.30	227.80	223.32	4,562
2026-01-19	229.75	232.70	229.30	231.86	227.30	23,534
2026-01-16	235.00	235.60	230.30	232.30	227.73	234,131
2026-01-15	231.40	235.60	229.80	234.39	229.78	106,886
2026-01-14	229.35	232.40	228.80	231.10	226.55	60,935
2026-01-13	232.25	233.40	225.60	230.05	225.52	76,812
2026-01-12	232.15	234.10	227.70	234.10	229.49	34,250
2026-01-09	230.65	233.30	228.50	230.90	226.36	80,887
2026-01-08	226.65	231.30	225.70	231.30	226.75	43,350
2026-01-07	224.60	232.60	223.60	229.50	224.99	280,599
2026-01-06	222.15	226.69	219.00	222.70	218.32	2,249
2026-01-05	224.20	224.60	219.90	221.70	217.34	1,304
2026-01-02	225.65	226.10	221.20	222.10	217.73	2,069
2025-12-30	221.90	223.70	221.20	223.00	218.61	3,062
2025-12-29	223.85	224.90	220.80	221.70	217.34	2,790
2025-12-23	219.50	222.30	218.90	221.90	217.53	3,663
2025-12-22	220.65	222.00	219.00	220.08	215.75	5,239
2025-12-19	221.30	224.50	219.70	219.70	215.38	87,978
2025-12-18	215.75	220.00	213.10	219.50	215.18	129,663
2025-12-17	224.20	224.50	215.00	216.20	211.95	23,270
2025-12-16	221.85	225.80	221.30	223.80	219.40	13,484
2025-12-15	224.35	225.30	221.50	223.70	219.30	10,834
2025-12-12	226.00	226.70	222.50	222.90	218.52	41,874
2025-12-11	219.00	226.60	218.20	226.40	221.95	7,322
2025-12-10	218.45	218.60	214.50	218.10	213.81	46,414
2025-12-09	220.90	221.50	218.90	220.20	215.87	10,564
2025-12-08	220.10	221.60	217.10	221.40	217.04	8,465
2025-12-05	218.55	220.80	218.30	218.80	214.50	1,158
2025-12-04	218.40	219.00	215.00	217.40	213.12	2,384
2025-12-03	216.75	220.60	216.30	216.40	212.14	24,908
2025-12-02	217.55	219.80	214.80	216.30	212.04	1,281
2025-12-01	220.95	221.90	216.40	218.15	213.86	5,708
2025-11-28	220.90	221.40	219.30	221.30	216.95	165,353
2025-11-27	221.00	223.30	219.70	221.50	217.14	546
2025-11-26	222.70	223.50	220.00	220.00	215.67	220,942
2025-11-25	208.50	221.10	208.20	221.00	216.65	215,474
2025-11-24	210.25	210.60	205.30	207.80	203.71	9,499
2025-11-21	208.40	210.40	204.90	205.90	201.85	33,709
2025-11-20	216.60	216.80	212.90	213.74	209.53	62,975
2025-11-19	206.00	216.30	204.00	213.70	209.50	201,794
2025-11-18	207.10	209.60	205.70	207.29	203.21	105,868
2025-11-17	212.15	214.10	211.50	212.00	207.83	44,161
2025-11-14	212.95	213.10	206.60	209.23	205.11	35,880
2025-11-13	215.35	217.40	213.70	213.70	209.50	28,572
2025-11-12	205.10	215.50	204.30	214.80	210.57	167,368
2025-11-11	202.35	209.20	201.30	204.40	200.38	217,156
2025-11-10	199.68	202.80	198.60	202.00	198.03	318,423
2025-11-07	199.00	199.65	194.40	194.80	190.97	1,470

← NewerPage 4 of 21 · 1,254 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.