Heidelbergcement AG O.N. historical data

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

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
2025-10-23	194.03	194.25	190.50	192.18	188.40	4,638
2025-10-22	194.93	195.65	191.70	194.60	190.77	2,543
2025-10-21	194.65	195.35	192.50	193.50	189.69	7,654
2025-10-20	193.20	195.35	192.35	194.30	190.48	79,590
2025-10-17	191.83	194.57	189.90	191.70	187.93	30,606
2025-10-16	194.20	194.70	191.35	191.98	188.20	8,520
2025-10-15	199.15	199.55	195.65	195.78	191.93	38,423
2025-10-14	195.43	198.10	193.05	198.10	194.20	4,791
2025-10-13	194.38	196.40	193.30	194.81	190.98	17,483
2025-10-10	193.05	194.40	191.65	193.39	189.59	9,225
2025-10-09	189.58	196.80	189.50	194.40	190.58	120,098
2025-10-08	185.88	189.25	184.85	188.40	184.69	121,088
2025-10-07	187.33	188.45	185.30	187.05	183.37	22,159
2025-10-06	188.83	189.60	186.90	188.15	184.45	1,128
2025-10-03	190.90	191.50	187.95	188.05	184.35	69,388
2025-10-02	192.03	192.70	190.35	190.45	186.70	19,312
2025-10-01	190.40	193.40	189.40	191.40	187.63	67,261
2025-09-30	188.70	191.55	188.00	191.55	187.78	50,398
2025-09-29	196.78	197.90	186.50	188.80	185.09	19,389
2025-09-26	193.33	196.15	193.30	196.04	192.18	46,289
2025-09-25	195.98	196.10	188.00	192.67	188.88	59,989
2025-09-24	197.10	198.85	196.30	197.70	193.81	113,701
2025-09-23	201.55	203.10	195.80	197.50	193.61	37,605
2025-09-22	203.25	203.50	199.75	200.30	196.36	3,339
2025-09-19	203.60	204.60	201.80	203.00	199.01	66,602
2025-09-18	200.30	203.60	199.85	201.94	197.96	14,466
2025-09-17	199.68	200.50	197.65	199.00	195.09	17,335
2025-09-16	204.75	204.90	199.05	199.80	195.87	101,923
2025-09-15	204.70	206.10	203.20	204.46	200.44	66,235
2025-09-12	209.60	209.70	202.50	203.10	199.10	131,150
2025-09-11	204.60	209.90	203.80	207.19	203.12	15,894
2025-09-10	201.80	204.40	200.80	202.90	198.91	76,213
2025-09-09	203.70	204.20	201.10	201.80	197.83	30,344
2025-09-08	199.70	204.30	199.45	203.10	199.10	125,118
2025-09-05	200.20	201.30	198.10	198.35	194.45	8,409
2025-09-04	193.43	198.65	193.40	198.50	194.60	2,635
2025-09-03	197.45	197.85	191.30	192.51	188.72	59,053
2025-09-02	202.50	203.60	196.00	197.77	193.88	24,701
2025-09-01	202.40	204.30	201.00	202.50	198.52	34,164
2025-08-29	201.60	203.90	201.20	202.00	198.03	20,089
2025-08-28	203.65	204.10	201.90	203.60	199.59	20,423
2025-08-27	204.15	204.80	201.80	202.80	198.81	44,711
2025-08-26	201.50	205.60	200.30	204.90	200.87	79,191
2025-08-22	200.20	202.90	199.25	202.90	198.91	23,542
2025-08-21	203.60	203.60	199.05	202.11	198.13	54,950
2025-08-20	205.65	208.00	203.30	203.80	199.79	195,756
2025-08-19	207.10	208.70	205.70	207.30	203.22	77,765
2025-08-18	206.50	206.90	204.60	206.40	202.34	1,384
2025-08-15	208.75	209.60	206.60	206.60	202.54	6,976
2025-08-14	206.30	209.50	205.80	207.20	203.12	150,367

← NewerPage 5 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.