Heidelbergcement AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 120.18 | 120.50 | 118.15 | 119.54 | 115.15 | 131,912 |
| 2024-11-19 | 118.15 | 118.50 | 115.60 | 115.90 | 111.65 | 24,263 |
| 2024-11-18 | 118.28 | 118.40 | 117.40 | 118.00 | 113.67 | 68,948 |
| 2024-11-15 | 118.08 | 119.05 | 117.15 | 118.23 | 113.89 | 63,611 |
| 2024-11-14 | 118.25 | 119.10 | 117.25 | 118.70 | 114.34 | 57,582 |
| 2024-11-13 | 118.70 | 120.05 | 117.60 | 119.18 | 114.80 | 191,304 |
| 2024-11-12 | 120.88 | 121.35 | 118.00 | 118.21 | 113.87 | 36,307 |
| 2024-11-11 | 117.83 | 121.85 | 117.15 | 120.68 | 116.25 | 288,430 |
| 2024-11-08 | 114.63 | 117.10 | 113.35 | 114.91 | 110.69 | 98,199 |
| 2024-11-07 | 112.08 | 116.90 | 108.50 | 114.80 | 110.59 | 90,835 |
| 2024-11-06 | 108.38 | 110.95 | 106.00 | 107.75 | 103.80 | 97,170 |
| 2024-11-05 | 102.75 | 105.15 | 102.20 | 103.79 | 99.976 | 22,443 |
| 2024-11-04 | 102.08 | 102.85 | 101.95 | 102.65 | 98.883 | 12,233 |
| 2024-11-01 | 101.40 | 102.75 | 101.40 | 101.87 | 98.130 | 62,630 |
| 2024-10-31 | 100.68 | 101.58 | 100.20 | 101.26 | 97.539 | 32,189 |
| 2024-10-30 | 100.58 | 101.65 | 99.460 | 99.560 | 95.906 | 16,355 |
| 2024-10-29 | 101.48 | 102.35 | 100.65 | 101.11 | 97.398 | 17,805 |
| 2024-10-28 | 99.825 | 101.15 | 99.760 | 100.05 | 96.378 | 56,353 |
| 2024-10-25 | 96.810 | 99.620 | 96.740 | 97.962 | 94.367 | 17,695 |
| 2024-10-24 | 97.330 | 97.800 | 96.880 | 97.256 | 93.687 | 12,638 |
| 2024-10-23 | 97.720 | 98.201 | 97.320 | 97.626 | 94.043 | 7,378 |
| 2024-10-22 | 97.660 | 98.360 | 97.220 | 98.239 | 94.634 | 68,698 |
| 2024-10-21 | 98.550 | 99.000 | 97.940 | 98.246 | 94.640 | 76,064 |
| 2024-10-18 | 98.290 | 98.900 | 97.480 | 98.711 | 95.089 | 4,732 |
| 2024-10-17 | 96.380 | 98.945 | 96.380 | 98.312 | 94.704 | 165,346 |
| 2024-10-16 | 96.170 | 97.150 | 96.160 | 96.552 | 93.009 | 41,274 |
| 2024-10-15 | 98.840 | 98.860 | 96.800 | 96.980 | 93.421 | 120,343 |
| 2024-10-14 | 98.100 | 98.680 | 97.860 | 98.090 | 94.490 | 92,288 |
| 2024-10-11 | 98.490 | 98.540 | 97.420 | 97.860 | 94.269 | 49,096 |
| 2024-10-10 | 99.205 | 99.260 | 97.640 | 98.420 | 94.808 | 85,690 |
| 2024-10-09 | 96.700 | 99.160 | 95.960 | 97.010 | 93.450 | 57,539 |
| 2024-10-08 | 98.060 | 98.340 | 96.100 | 96.414 | 92.876 | 213,697 |
| 2024-10-07 | 100.33 | 100.75 | 97.120 | 100.52 | 96.829 | 17,075 |
| 2024-10-04 | 96.510 | 98.480 | 96.500 | 97.774 | 94.186 | 14,917 |
| 2024-10-03 | 96.920 | 96.960 | 95.500 | 95.960 | 92.438 | 15,538 |
| 2024-10-02 | 97.390 | 98.140 | 96.560 | 97.329 | 93.757 | 59,609 |
| 2024-10-01 | 98.120 | 99.040 | 96.260 | 96.998 | 93.439 | 85,329 |
| 2024-09-30 | 98.490 | 98.960 | 97.598 | 97.780 | 94.191 | 73,217 |
| 2024-09-27 | 100.63 | 100.75 | 98.440 | 98.500 | 94.885 | 21,008 |
| 2024-09-26 | 99.205 | 100.55 | 99.160 | 99.746 | 96.085 | 379,701 |
| 2024-09-25 | 96.610 | 98.300 | 96.600 | 97.935 | 94.341 | 126,395 |
| 2024-09-24 | 99.020 | 99.020 | 96.780 | 97.709 | 94.123 | 157,835 |
| 2024-09-23 | 98.800 | 99.220 | 97.760 | 98.072 | 94.472 | 43,008 |
| 2024-09-20 | 99.870 | 99.900 | 98.440 | 99.556 | 95.903 | 42,863 |
| 2024-09-19 | 97.080 | 100.00 | 96.980 | 98.572 | 94.954 | 79,253 |
| 2024-09-18 | 95.530 | 95.840 | 94.800 | 95.151 | 91.659 | 15,925 |
| 2024-09-17 | 94.040 | 95.980 | 94.040 | 95.786 | 92.270 | 142,653 |
| 2024-09-16 | 92.810 | 93.980 | 92.480 | 93.568 | 90.134 | 89,786 |
| 2024-09-13 | 92.560 | 93.600 | 92.500 | 93.132 | 89.714 | 60,980 |
| 2024-09-12 | 91.580 | 92.800 | 91.260 | 91.712 | 88.346 | 23,905 |
| 2024-09-11 | 91.290 | 92.300 | 90.220 | 91.409 | 88.054 | 109,155 |
| 2024-09-10 | 91.120 | 91.580 | 90.300 | 90.801 | 87.469 | 84,483 |
| 2024-09-09 | 91.480 | 92.780 | 91.360 | 92.186 | 88.802 | 74,062 |
| 2024-09-06 | 91.490 | 92.840 | 90.720 | 91.367 | 88.013 | 39,805 |
| 2024-09-05 | 92.270 | 93.480 | 91.820 | 92.817 | 89.410 | 143,178 |
| 2024-09-04 | 92.800 | 93.460 | 92.160 | 92.699 | 89.297 | 21,208 |
| 2024-09-03 | 96.380 | 96.740 | 93.760 | 94.033 | 90.582 | 73,153 |
| 2024-09-02 | 96.030 | 96.340 | 95.100 | 95.999 | 92.476 | 45,705 |
| 2024-08-30 | 95.430 | 95.840 | 94.940 | 95.501 | 91.996 | 31,044 |
| 2024-08-29 | 94.310 | 95.460 | 94.120 | 95.180 | 91.687 | 17,809 |
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.