Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	208.80	209.70	205.60	205.90	201.85	3,496
2025-08-12	206.35	207.40	203.80	206.30	202.24	89,082
2025-08-11	212.05	212.20	203.10	212.00	207.83	95,732
2025-08-08	208.85	211.30	207.00	211.30	207.14	164,721
2025-08-07	196.45	208.00	196.40	204.86	200.83	109,705
2025-08-06	195.48	198.95	195.00	196.15	192.29	58,406
2025-08-05	197.58	197.65	193.40	193.40	189.60	2,006
2025-08-04	193.53	197.50	192.45	196.60	192.73	6,932
2025-08-01	200.30	200.50	192.45	193.27	189.47	109,384
2025-07-31	197.13	203.40	196.55	202.50	198.52	18,148
2025-07-30	196.68	201.10	196.30	199.00	195.09	44,189
2025-07-29	196.55	197.75	195.30	196.85	192.98	5,357
2025-07-28	200.70	201.10	194.70	195.13	191.29	145,799
2025-07-25	197.95	198.65	196.85	198.15	194.25	15,303
2025-07-24	201.50	201.80	197.40	201.80	197.83	66,253
2025-07-23	199.63	200.30	198.30	199.90	195.97	314,300
2025-07-22	198.50	199.20	193.60	196.60	192.73	25,470
2025-07-21	199.78	200.80	197.35	198.45	194.55	1,637
2025-07-18	200.70	201.00	196.70	198.10	194.20	26,890
2025-07-17	199.65	200.50	197.85	198.75	194.84	101,336
2025-07-16	201.60	201.70	197.35	201.30	197.34	194,031
2025-07-15	202.60	204.20	200.90	202.20	198.22	17,836
2025-07-14	202.00	203.00	200.80	201.90	197.93	2,956
2025-07-11	203.50	204.60	200.70	203.05	199.05	70,161
2025-07-10	207.35	207.40	203.20	204.80	200.77	4,179
2025-07-09	201.45	206.70	201.00	205.32	201.28	95,634
2025-07-08	201.20	202.40	199.60	200.60	196.65	96,214
2025-07-07	194.48	200.30	193.90	199.70	195.77	73,566
2025-07-04	194.35	195.50	191.50	194.00	190.18	10,665
2025-07-03	194.68	196.50	191.20	193.33	189.52	94,398
2025-07-02	192.50	194.65	192.20	194.25	190.43	246,276
2025-07-01	199.70	199.85	192.00	192.25	188.47	465,420
2025-06-30	201.35	201.40	197.20	199.45	195.53	54,115
2025-06-27	194.85	199.60	194.55	199.60	195.67	6,323
2025-06-26	190.98	193.05	189.65	192.40	188.62	65,171
2025-06-25	189.60	192.05	187.60	190.67	186.92	142,070
2025-06-24	182.83	191.40	182.70	187.80	184.11	357,450
2025-06-23	176.63	180.80	175.90	175.90	172.44	239,197
2025-06-20	174.68	177.60	173.35	177.60	174.11	418,600
2025-06-19	177.15	178.15	173.50	173.59	170.17	144,447
2025-06-18	179.10	180.55	177.63	179.43	175.90	125,898
2025-06-17	177.25	179.65	175.75	178.50	174.99	154,548
2025-06-16	177.68	180.00	177.20	179.95	176.41	114,914
2025-06-13	175.93	177.15	174.50	176.35	172.88	109,789
2025-06-12	179.15	180.31	176.80	179.50	175.97	1,900
2025-06-11	176.93	180.95	176.45	179.75	176.21	3,437
2025-06-10	180.13	181.60	177.10	177.10	173.62	3,895
2025-06-09	180.38	181.55	179.20	180.45	176.90	9,540
2025-06-06	181.13	181.45	179.60	179.95	176.41	7,344
2025-06-05	176.53	182.35	175.85	180.00	176.46	15,190
2025-06-04	174.78	175.00	172.30	174.55	171.12	68,864
2025-06-03	173.78	173.90	171.05	173.18	169.77	16,442
2025-06-02	171.58	175.95	171.25	174.72	171.28	18,908
2025-05-30	176.25	176.30	172.25	172.48	169.09	52,988
2025-05-29	177.90	178.00	174.45	176.40	172.93	495,902
2025-05-28	181.60	185.05	176.05	176.24	172.77	192,178
2025-05-27	183.60	184.10	181.45	182.77	179.18	751,343
2025-05-23	178.03	180.75	174.10	179.00	175.48	6,536
2025-05-22	181.55	181.60	177.35	177.95	174.45	338,644
2025-05-21	185.03	186.00	181.70	182.35	178.76	394,612

← NewerPage 6 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.