Heidelbergcement AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 202.30 | 204.00 | 196.75 | 197.50 | 193.61 | 218,162 |
| 2025-11-05 | 203.95 | 207.90 | 203.70 | 206.80 | 202.73 | 64,505 |
| 2025-11-04 | 199.45 | 203.80 | 197.70 | 203.50 | 199.50 | 162,624 |
| 2025-11-03 | 202.75 | 204.70 | 201.00 | 202.80 | 198.81 | 2,647 |
| 2025-10-31 | 202.45 | 203.41 | 201.40 | 203.10 | 199.10 | 2,650 |
| 2025-10-30 | 203.95 | 205.70 | 202.40 | 203.23 | 199.24 | 92,464 |
| 2025-10-29 | 201.55 | 205.20 | 201.10 | 204.20 | 200.18 | 5,804 |
| 2025-10-28 | 200.00 | 202.30 | 199.45 | 202.30 | 198.32 | 41,141 |
| 2025-10-27 | 200.10 | 201.20 | 198.25 | 200.70 | 196.75 | 70,722 |
| 2025-10-24 | 194.68 | 199.65 | 193.90 | 194.30 | 190.48 | 294,860 |
← NewerPage 5 of 5 · 250 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.