Heidelbergcement AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	188.88	189.15	185.40	185.60	181.95	45,255
2025-05-19	186.93	188.65	186.40	188.65	184.94	14,688
2025-05-16	187.30	187.60	184.70	186.39	182.72	7,409
2025-05-15	189.20	190.30	187.05	189.98	183.01	321,808
2025-05-14	186.05	191.10	185.20	189.95	182.98	190,137
2025-05-13	185.15	186.60	182.25	185.35	178.55	108,583
2025-05-12	188.50	190.20	183.00	184.80	178.02	80,039
2025-05-09	187.70	189.80	184.60	185.00	178.21	4,963
2025-05-08	180.40	185.95	180.15	185.50	178.69	315,335
2025-05-07	180.43	180.60	177.00	178.44	171.89	535,587
2025-05-06	180.60	181.50	174.35	181.05	174.41	3,605
2025-05-02	176.90	180.35	176.10	178.95	172.38	99,482
2025-04-30	174.60	175.40	170.00	174.25	167.85	2,341
2025-04-29	173.68	176.00	172.85	174.74	168.33	31,941
2025-04-28	172.98	175.30	171.30	173.25	166.89	31,174
2025-04-25	168.70	173.00	168.65	172.75	166.41	9,559
2025-04-24	164.08	166.75	162.80	166.45	160.34	1,175
2025-04-23	166.05	166.05	163.25	164.90	158.85	3,870
2025-04-22	159.70	162.20	158.75	161.70	155.77	2,240
2025-04-17	165.23	165.50	158.85	161.50	155.57	162,322
2025-04-16	163.38	165.65	162.25	164.18	158.16	40,932
2025-04-15	159.05	167.00	159.00	161.13	155.22	5,856
2025-04-14	159.38	159.92	157.55	159.00	153.16	16,647
2025-04-11	156.50	157.25	150.70	154.35	148.69	26,937
2025-04-10	175.25	175.95	153.90	153.90	148.25	106,213
2025-04-09	147.80	151.10	144.40	148.30	142.86	179,622
2025-04-08	149.90	154.45	147.20	150.52	145.00	136,787
2025-04-07	135.65	150.80	135.00	144.38	139.09	38,591
2025-04-04	158.55	158.80	147.35	152.11	146.53	49,585
2025-04-03	157.80	162.25	157.75	160.52	154.63	72,897
2025-04-02	162.13	164.95	160.10	162.44	156.48	36,896
2025-04-01	158.83	161.80	158.05	160.43	154.54	81,581
2025-03-31	160.03	160.65	156.20	157.95	152.15	67,090
2025-03-28	165.28	167.25	161.65	164.70	158.66	80,341
2025-03-27	172.20	174.38	165.48	167.95	161.79	158,462
2025-03-26	182.20	182.20	176.85	178.85	172.29	413,474
2025-03-25	178.30	180.25	176.30	178.40	171.85	415,368
2025-03-24	177.70	178.70	176.05	177.15	170.65	348,071
2025-03-21	176.35	177.00	173.60	174.43	168.02	199,122
2025-03-20	180.53	180.95	174.50	180.45	173.83	327,468
2025-03-19	173.13	179.70	172.60	178.34	171.80	107,438
2025-03-18	178.25	179.40	172.40	173.67	167.30	313,860
2025-03-17	174.33	176.55	172.10	175.38	168.95	351,670
2025-03-14	166.20	175.75	164.75	169.26	163.05	228,540
2025-03-13	161.65	166.65	161.05	164.73	158.69	182,604
2025-03-12	159.85	166.18	159.10	163.75	157.74	238,232
2025-03-11	160.63	163.05	157.00	160.91	155.01	71,816
2025-03-10	166.98	167.25	156.45	161.38	155.45	132,008
2025-03-07	167.03	169.75	164.25	168.18	162.01	227,059
2025-03-06	171.88	176.95	168.95	170.63	164.37	191,906
2025-03-05	155.13	166.65	141.75	160.14	154.27	86,483
2025-03-04	147.55	147.55	140.80	143.61	138.34	58,351
2025-03-03	146.38	149.90	144.65	146.77	141.38	90,747
2025-02-28	143.35	145.40	142.50	144.18	138.88	157,078
2025-02-27	145.83	146.80	141.75	143.20	137.94	117,489
2025-02-26	144.53	148.60	144.50	147.73	142.30	663,107
2025-02-25	131.98	144.55	130.95	138.02	132.95	79,320
2025-02-24	139.03	139.70	135.85	135.97	130.98	74,037
2025-02-21	138.50	140.60	137.30	139.53	134.41	17,710
2025-02-20	141.38	141.80	136.50	137.25	132.21	73,578

← NewerPage 7 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.