Heidelbergcement AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 143.60 | 146.00 | 139.70 | 142.52 | 137.29 | 124,138 |
| 2025-02-18 | 147.63 | 150.55 | 147.15 | 150.35 | 144.83 | 55,748 |
| 2025-02-17 | 146.95 | 147.55 | 145.55 | 146.10 | 140.74 | 105,260 |
| 2025-02-14 | 145.73 | 148.35 | 145.65 | 147.11 | 141.71 | 89,114 |
| 2025-02-13 | 149.60 | 150.20 | 142.95 | 144.50 | 139.20 | 75,792 |
| 2025-02-12 | 144.85 | 146.05 | 141.50 | 143.14 | 137.88 | 67,891 |
| 2025-02-11 | 145.73 | 146.85 | 144.45 | 144.95 | 139.63 | 100,123 |
| 2025-02-10 | 145.50 | 146.30 | 144.70 | 145.55 | 140.21 | 50,134 |
| 2025-02-07 | 145.00 | 146.00 | 143.40 | 144.99 | 139.67 | 14,150 |
| 2025-02-06 | 137.93 | 144.20 | 137.20 | 141.93 | 136.72 | 587,246 |
| 2025-02-05 | 134.60 | 136.60 | 133.55 | 135.06 | 130.11 | 47,651 |
| 2025-02-04 | 135.73 | 136.20 | 134.10 | 135.11 | 130.15 | 597,089 |
| 2025-02-03 | 133.68 | 136.25 | 133.40 | 135.11 | 130.15 | 22,655 |
| 2025-01-31 | 137.18 | 137.55 | 135.75 | 137.25 | 132.21 | 31,107 |
| 2025-01-30 | 135.90 | 137.90 | 135.15 | 136.85 | 131.83 | 28,295 |
| 2025-01-29 | 135.63 | 136.20 | 134.65 | 135.24 | 130.27 | 17,347 |
| 2025-01-28 | 134.58 | 134.90 | 132.40 | 134.41 | 129.48 | 28,132 |
| 2025-01-27 | 135.75 | 136.20 | 134.05 | 135.33 | 130.36 | 94,978 |
| 2025-01-24 | 135.20 | 137.25 | 134.95 | 135.45 | 130.48 | 289,202 |
| 2025-01-23 | 132.13 | 134.70 | 131.25 | 133.57 | 128.67 | 23,794 |
| 2025-01-22 | 132.68 | 133.90 | 131.65 | 133.03 | 128.15 | 24,389 |
| 2025-01-21 | 130.00 | 132.50 | 128.85 | 131.78 | 126.94 | 146,950 |
| 2025-01-20 | 129.68 | 130.65 | 128.53 | 130.00 | 125.23 | 70,888 |
| 2025-01-17 | 126.45 | 129.65 | 126.40 | 128.67 | 123.95 | 28,567 |
| 2025-01-16 | 127.30 | 127.55 | 124.95 | 125.90 | 121.28 | 166,765 |
| 2025-01-15 | 123.50 | 127.55 | 123.45 | 126.17 | 121.54 | 50,852 |
| 2025-01-14 | 124.23 | 125.00 | 123.45 | 124.35 | 119.79 | 15,429 |
| 2025-01-13 | 125.25 | 125.25 | 122.85 | 123.51 | 118.98 | 47,097 |
| 2025-01-10 | 128.10 | 128.20 | 125.80 | 127.90 | 123.21 | 113,512 |
| 2025-01-09 | 124.33 | 127.85 | 123.70 | 126.43 | 121.79 | 34,081 |
| 2025-01-08 | 122.90 | 126.10 | 122.90 | 125.26 | 120.66 | 77,263 |
| 2025-01-07 | 122.25 | 123.95 | 120.40 | 123.36 | 118.84 | 27,813 |
| 2025-01-06 | 120.08 | 122.65 | 119.40 | 119.74 | 115.35 | 12,931 |
| 2025-01-03 | 120.28 | 120.60 | 119.55 | 119.88 | 115.48 | 13,542 |
| 2025-01-02 | 120.13 | 120.65 | 118.95 | 120.12 | 115.71 | 19,683 |
| 2024-12-30 | 119.28 | 119.70 | 119.10 | 119.38 | 115.00 | 11,452 |
| 2024-12-27 | 120.18 | 120.90 | 119.40 | 119.90 | 115.50 | 5,763 |
| 2024-12-23 | 119.43 | 120.55 | 118.95 | 119.45 | 115.06 | 17,419 |
| 2024-12-20 | 119.10 | 119.65 | 117.85 | 119.20 | 114.83 | 47,248 |
| 2024-12-19 | 121.03 | 122.05 | 119.55 | 121.15 | 116.70 | 36,104 |
| 2024-12-18 | 122.55 | 123.85 | 122.10 | 123.63 | 119.09 | 51,589 |
| 2024-12-17 | 123.33 | 123.45 | 122.25 | 123.13 | 118.61 | 63,208 |
| 2024-12-16 | 125.05 | 125.45 | 123.15 | 124.01 | 119.46 | 54,409 |
| 2024-12-13 | 125.53 | 126.30 | 124.90 | 125.63 | 121.02 | 285,293 |
| 2024-12-12 | 126.53 | 127.10 | 125.35 | 126.00 | 121.38 | 62,390 |
| 2024-12-11 | 123.25 | 126.90 | 122.00 | 126.05 | 121.42 | 203,783 |
| 2024-12-10 | 121.95 | 124.60 | 121.90 | 124.17 | 119.61 | 36,323 |
| 2024-12-09 | 122.93 | 123.25 | 121.85 | 122.41 | 117.92 | 179,075 |
| 2024-12-06 | 123.53 | 123.60 | 122.05 | 122.64 | 118.14 | 265,675 |
| 2024-12-05 | 121.08 | 123.65 | 121.00 | 122.80 | 118.29 | 44,101 |
| 2024-12-04 | 124.38 | 124.75 | 120.65 | 121.65 | 117.19 | 85,732 |
| 2024-12-03 | 120.43 | 124.05 | 120.25 | 123.30 | 118.77 | 124,498 |
| 2024-12-02 | 119.33 | 120.70 | 119.20 | 119.97 | 115.56 | 110,626 |
| 2024-11-29 | 119.08 | 119.75 | 118.15 | 118.90 | 114.54 | 77,060 |
| 2024-11-28 | 118.43 | 119.40 | 117.90 | 118.94 | 114.57 | 38,575 |
| 2024-11-27 | 118.53 | 118.70 | 117.00 | 117.38 | 113.07 | 34,860 |
| 2024-11-26 | 118.73 | 119.10 | 117.80 | 118.40 | 114.05 | 120,343 |
| 2024-11-25 | 119.88 | 120.40 | 119.20 | 119.87 | 115.47 | 30,474 |
| 2024-11-22 | 118.78 | 119.15 | 117.45 | 118.59 | 114.24 | 27,667 |
| 2024-11-21 | 118.40 | 118.45 | 117.25 | 117.94 | 113.61 | 41,524 |
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.