Heidelbergcement AG O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	145.85	146.68	145.35	146.68	146.68	50
2026-10-22	146.45	146.45	145.13	145.13	145.13	38,487
2026-10-21	145.50	147.90	145.50	147.90	147.90	4,634
2026-10-20	143.70	145.30	143.00	145.30	145.30	7,214
2026-10-19	144.40	145.20	144.40	144.40	144.40	4
2026-10-16	144.45	145.20	144.45	144.45	144.45	8,012
2026-10-15	141.33	143.70	140.65	142.05	142.05	226,587
2026-10-14	143.43	143.80	141.15	141.40	141.40	83,878
2026-10-13	142.58	143.60	141.90	142.30	142.30	1,079
2026-10-12	143.20	143.90	142.00	142.90	142.90	523,938
2026-10-09	142.75	144.93	142.20	142.48	142.48	131,886
2026-10-08	140.23	141.20	138.85	139.50	139.50	4,187
2026-10-07	145.65	146.55	141.65	142.20	142.20	1,347
2026-10-06	145.55	147.35	144.90	146.95	146.95	6,613
2026-10-05	147.58	148.65	145.80	146.15	146.15	23,660
2026-10-02	145.70	148.45	143.95	147.75	147.75	2,092
2026-10-01	140.65	147.35	137.68	145.80	145.80	59,272
2026-09-30	145.33	147.45	141.10	141.90	141.90	22,969
2026-09-29	143.15	146.80	142.60	144.50	144.50	94,757
2026-09-28	144.28	146.00	143.80	143.85	143.85	84,507
2026-09-25	144.73	145.80	143.93	144.45	144.45	24,885
2026-09-24	144.88	145.75	142.60	143.20	143.20	8,560

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.