XETRA - Delayed Quote
EUR
Heidelberg Materials AG (HEI.DE)
150.45
-0.75
(-0.50%)
At close: October 30 at 5:35:08 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
145.60
151.75
145.20
151.20
151.20
662,728
Oct 28, 2026
148.90
148.90
145.85
147.05
147.05
360,895
Oct 27, 2026
146.15
148.70
145.20
148.40
148.40
360,856
Oct 26, 2026
147.55
150.00
145.90
146.40
146.40
413,238
Oct 23, 2026
146.00
149.45
145.85
147.80
147.80
390,838
Oct 22, 2026
147.20
147.20
144.40
145.40
145.40
296,719
Oct 21, 2026
144.15
147.90
143.00
147.80
147.80
409,753
Oct 20, 2026
143.70
146.60
142.65
145.30
145.30
196,208
Oct 19, 2026
143.60
145.10
142.55
144.70
144.70
274,080
Oct 16, 2026
143.25
145.65
143.00
144.35
144.35
352,669
Oct 15, 2026
141.60
143.80
140.40
142.05
142.05
681,999
Oct 14, 2026
143.65
144.05
140.65
141.40
141.40
515,077
Oct 13, 2026
142.75
143.70
141.80
142.30
142.30
265,017
Oct 12, 2026
143.40
143.90
141.90
142.90
142.90
280,108
Oct 9, 2026
142.55
145.00
142.10
142.30
142.30
356,822
Oct 8, 2026
140.70
141.10
138.80
139.80
139.80
450,388
Oct 7, 2026
145.65
146.60
141.65
141.65
141.65
409,240
Oct 6, 2026
145.85
147.60
144.80
146.95
146.95
379,142
Oct 5, 2026
147.40
148.85
145.70
145.70
145.70
407,069
Oct 2, 2026
145.40
148.60
143.80
148.40
148.40
475,022
Oct 1, 2026
140.90
147.40
137.20
145.70
145.70
823,961
Sep 30, 2026
144.60
147.55
141.05
141.75
141.75
467,147
Sep 29, 2026
143.00
146.85
142.50
144.50
144.50
387,990
Sep 28, 2026
144.35
146.10
143.30
143.30
143.30
395,475
Sep 25, 2026
144.50
145.85
143.80
144.00
144.00
484,466
Sep 24, 2026
144.85
146.05
142.55
143.10
143.10
437,998
Sep 23, 2026
148.90
149.45
144.40
145.45
145.45
335,804
Sep 22, 2026
144.35
148.20
143.45
147.30
147.30
397,789
Sep 21, 2026
144.60
145.15
143.05
144.30
144.30
468,381
Sep 18, 2026
146.10
146.45
143.85
143.90
143.90
1,287,015
Sep 17, 2026
150.50
151.15
146.15
146.15
146.15
739,987
Sep 16, 2026
148.50
151.20
148.40
149.80
149.80
556,862
Sep 15, 2026
150.30
151.80
147.05
149.05
149.05
602,859
Sep 14, 2026
152.40
153.25
146.90
150.15
150.15
738,851
Sep 11, 2026
155.25
156.25
152.50
154.95
154.95
520,708
Sep 10, 2026
157.45
160.15
154.60
154.60
154.60
588,199
Sep 9, 2026
160.00
161.40
155.70
157.35
157.35
531,496
Sep 8, 2026
163.15
164.10
160.15
161.95
161.95
454,282
Sep 7, 2026
165.25
167.20
164.00
165.05
165.05
285,338
Sep 4, 2026
163.60
168.55
163.55
166.60
166.60
367,571
Sep 3, 2026
162.10
166.45
160.80
163.60
163.60
479,191
Sep 2, 2026
163.60
164.20
160.45
161.90
161.90
399,984
Sep 1, 2026
164.15
165.35
161.75
164.45
164.45
484,227
Aug 31, 2026
169.20
169.70
164.65
164.75
164.75
534,335
Aug 28, 2026
169.90
172.65
168.25
170.05
170.05
335,396
Aug 27, 2026
169.80
169.90
167.35
168.30
168.30
453,124
Aug 26, 2026
164.45
172.20
164.30
170.70
170.70
681,875
Aug 25, 2026
159.50
163.55
158.95
162.20
162.20
291,052
Aug 24, 2026
159.60
161.75
159.35
159.65
159.65
326,527
Aug 21, 2026
160.65
161.75
159.40
159.60
159.60
434,908
Aug 20, 2026
157.40
160.10
156.55
160.10
160.10
335,159
Aug 19, 2026
156.10
158.65
155.70
157.80
157.80
247,795
Aug 18, 2026
159.85
160.45
155.50
155.50
155.50
451,537
Aug 17, 2026
161.65
161.80
159.35
160.30
160.30
236,152
Aug 14, 2026
161.80
162.60
160.85
161.75
161.75
173,406
Aug 13, 2026
161.50
163.90
160.25
161.25
161.25
256,796
Aug 12, 2026
162.35
164.50
161.60
162.00
162.00
323,428
Aug 11, 2026
160.05
163.75
159.00
161.30
161.30
289,630
Aug 10, 2026
161.00
162.85
159.65
160.35
160.35
231,157
Aug 7, 2026
163.00
163.10
160.40
160.85
160.85
317,774
Aug 6, 2026
161.70
165.95
161.70
162.35
162.35
356,262
Aug 5, 2026
164.10
164.60
162.20
163.00
163.00
312,151
Aug 4, 2026
163.45
164.75
160.25
162.80
162.80
397,543
Aug 3, 2026
162.60
163.65
160.55
160.85
160.85
509,641
Jul 31, 2026
166.25
166.35
157.45
161.00
161.00
688,682
Jul 30, 2026
165.55
170.15
162.20
164.50
164.50
571,153
Jul 29, 2026
169.95
172.25
167.70
168.95
168.95
311,862
Jul 28, 2026
171.55
172.20
168.75
169.30
169.30
294,516
Jul 27, 2026
171.70
172.65
169.00
169.00
169.00
286,861
Jul 24, 2026
167.50
169.45
166.85
168.30
168.30
208,211
Jul 23, 2026
169.95
170.50
166.40
166.60
166.60
323,838
Jul 22, 2026
170.45
172.80
169.05
171.00
171.00
285,392
Jul 21, 2026
169.70
171.90
169.10
170.80
170.80
250,075
Jul 20, 2026
172.00
176.35
170.10
170.10
170.10
285,704
Jul 17, 2026
171.45
175.35
169.00
173.95
173.95
438,862
Jul 16, 2026
175.15
176.00
171.30
173.55
173.55
255,463
Jul 15, 2026
167.50
175.50
166.75
174.30
174.30
350,044
Jul 14, 2026
167.55
170.45
166.15
168.45
168.45
387,817
Jul 13, 2026
168.75
170.95
167.40
170.10
170.10
204,474
Jul 10, 2026
167.25
171.65
167.25
171.10
171.10
362,896
Jul 9, 2026
168.65
169.10
165.75
166.45
166.45
323,545
Jul 8, 2026
172.65
172.65
164.90
165.90
165.90
495,294
Jul 7, 2026
176.40
179.20
173.00
174.20
174.20
304,184
Jul 6, 2026
174.80
177.25
174.30
175.35
175.35
184,549
Jul 3, 2026
174.10
177.40
173.20
175.85
175.85
306,106
Jul 2, 2026
164.20
174.05
164.00
172.45
172.45
612,282
Jul 1, 2026
165.75
168.00
163.55
164.75
164.75
500,995
Jun 30, 2026
167.95
170.45
165.70
166.90
166.90
606,629
Jun 29, 2026
184.00
184.55
166.65
167.15
167.15
1,090,278
Jun 26, 2026
186.55
187.95
182.45
184.40
184.40
267,833
Jun 25, 2026
184.15
184.15
184.15
184.15
184.15
-
Jun 24, 2026
184.05
184.40
179.65
184.15
184.15
323,722
Jun 23, 2026
182.30
186.80
180.15
183.70
183.70
341,102
Jun 22, 2026
184.90
185.75
181.70
185.15
185.15
286,468
Jun 19, 2026
186.10
187.80
184.45
184.90
184.90
735,415
Jun 18, 2026
190.20
190.20
183.80
186.65
186.65
488,277
Jun 17, 2026
186.40
191.45
184.10
191.00
191.00
483,025
Jun 16, 2026
187.05
188.85
183.55
183.55
183.55
356,748
Jun 15, 2026
190.00
192.90
186.40
186.40
186.40
402,124
Jun 12, 2026
180.45
183.85
177.85
182.15
182.15
500,182
Jun 11, 2026
171.25
173.75
169.65
173.25
173.25
358,804
Jun 10, 2026
173.55
175.05
170.40
172.00
172.00
422,520
Jun 9, 2026
173.05
177.40
170.85
174.55
174.55
271,934
Jun 8, 2026
174.75
177.60
172.75
172.75
172.75
305,244
Jun 5, 2026
180.25
181.80
178.95
179.25
179.25
234,273
Jun 4, 2026
178.55
181.70
178.20
179.20
179.20
249,948
Jun 3, 2026
180.50
182.90
177.00
177.00
177.00
587,364
Jun 2, 2026
186.65
188.15
182.10
183.30
183.30
299,930
Jun 1, 2026
189.95
190.00
183.75
185.95
185.95
414,306
May 29, 2026
188.30
192.55
187.70
190.80
190.80
744,815
May 28, 2026
187.00
189.30
184.90
187.05
187.05
319,369
May 27, 2026
182.60
189.40
182.35
188.20
188.20
447,733
May 26, 2026
180.75
181.85
179.30
181.30
181.30
202,998
May 25, 2026
178.50
181.50
178.50
180.95
180.95
226,355
May 22, 2026
173.50
175.90
171.40
174.65
174.65
408,793
May 21, 2026
173.00
175.30
171.65
172.35
172.35
298,239
May 20, 2026
167.45
174.25
167.00
173.80
173.80
312,905
May 19, 2026
169.65
173.15
167.10
168.35
168.35
338,338
May 18, 2026
166.45
171.95
163.75
170.95
170.95
416,343
May 15, 2026
179.25
179.65
168.80
169.15
169.15
629,129
May 14, 2026
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
181.95
182.80
179.70
182.20
182.20
233,121
May 13, 2026
187.90
188.15
181.60
183.65
180.05
247,111
May 12, 2026
183.00
189.40
182.80
185.60
181.96
264,819
May 11, 2026
184.20
186.60
183.10
185.20
181.57
240,317
May 8, 2026
185.05
186.60
183.80
183.80
180.20
356,171
May 7, 2026
190.65
194.35
187.10
188.00
184.31
366,050
May 6, 2026
185.00
195.95
184.00
189.15
185.44
549,491
May 5, 2026
186.40
188.15
183.80
184.60
180.98
426,077
May 4, 2026
188.40
191.60
185.60
185.60
181.96
315,376
Apr 30, 2026
182.25
188.35
181.60
188.35
184.66
542,219
Apr 29, 2026
185.45
188.25
184.70
186.20
182.55
218,447
Apr 28, 2026
188.35
188.95
184.25
185.75
182.11
216,766
Apr 27, 2026
185.75
188.35
185.75
187.85
184.17
230,774
Apr 24, 2026
187.50
188.65
182.65
185.95
182.30
286,980
Apr 23, 2026
185.35
188.80
183.40
187.00
183.33
289,927
Apr 22, 2026
189.75
191.00
187.30
187.55
183.87
234,900
Apr 21, 2026
192.15
192.75
188.25
188.90
185.20
198,846
Apr 20, 2026
191.55
193.35
190.40
191.70
187.94
220,151
Apr 17, 2026
188.35
198.95
186.90
196.05
192.21
589,987
Apr 16, 2026
188.50
191.70
188.30
190.65
186.91
391,770
Apr 15, 2026
189.35
191.20
187.75
187.85
184.17
418,777
Apr 14, 2026
189.00
191.55
187.95
190.45
186.72
401,837
Apr 13, 2026
186.80
188.50
185.65
187.35
183.68
346,802
Apr 10, 2026
185.00
193.80
184.70
189.70
185.98
719,066
Apr 9, 2026
184.45
185.55
182.60
184.25
180.64
310,511
Apr 8, 2026
184.05
187.20
181.90
185.50
181.86
849,402
Apr 7, 2026
177.35
178.20
169.55
170.35
167.01
786,670
Apr 2, 2026
179.10
179.70
174.25
177.55
174.07
452,044
Apr 1, 2026
184.95
187.10
182.55
182.55
178.97
627,240
Mar 31, 2026
179.20
181.60
177.90
178.35
174.85
720,456
Mar 30, 2026
177.20
181.30
176.60
179.70
176.18
616,932
Mar 27, 2026
178.80
179.20
175.10
177.85
174.36
382,597
Mar 26, 2026
181.10
182.15
178.35
179.75
176.23
391,199
Mar 25, 2026
181.25
183.25
178.35
181.30
177.75
542,306
Mar 24, 2026
177.55
179.80
175.45
178.40
174.90
730,964
Mar 23, 2026
167.50
181.40
165.20
178.20
174.71
967,968
Mar 20, 2026
172.00
174.75
169.60
171.30
167.94
1,255,206
Mar 19, 2026
169.00
169.60
164.15
166.05
162.80
473,731
Mar 18, 2026
176.00
176.15
171.35
172.20
168.82
638,716
Mar 17, 2026
164.90
169.50
163.25
168.00
164.71
583,223
Mar 16, 2026
161.40
167.25
161.25
165.70
162.45
484,574
Mar 13, 2026
160.60
163.60
159.70
161.00
157.84
579,425
Mar 12, 2026
169.35
169.90
160.40
162.65
159.46
952,465
Mar 11, 2026
173.35
173.75
169.25
170.25
166.91
368,563
Mar 10, 2026
178.15
179.00
175.10
175.30
171.86
613,277
Mar 9, 2026
163.15
171.20
162.00
171.05
167.70
576,718
Mar 6, 2026
180.25
181.20
172.95
174.10
170.69
523,457
Mar 5, 2026
185.20
186.60
179.55
180.05
176.52
629,847
Mar 4, 2026
180.00
183.00
177.60
182.50
178.92
612,837
Mar 3, 2026
182.65
182.65
175.75
180.25
176.72
618,630
Mar 2, 2026
185.00
185.85
180.20
183.60
180.00
698,034
Feb 27, 2026
192.00
193.80
186.90
189.55
185.83
1,074,713
Feb 26, 2026
199.70
200.90
185.60
190.00
186.28
1,436,414
Feb 25, 2026
194.55
203.50
192.10
199.90
195.98
914,709
Feb 24, 2026
203.30
203.90
200.30
200.80
196.86
481,889
Feb 23, 2026
205.50
208.50
202.90
203.50
199.51
374,225
Feb 20, 2026
205.50
209.00
204.90
205.80
201.77
532,880
Feb 19, 2026
203.20
206.10
200.80
205.50
201.47
407,036
Feb 18, 2026
196.20
204.20
195.25
204.00
200.00
685,904
Feb 17, 2026
194.20
195.45
190.45
194.95
191.13
707,075
Feb 16, 2026
188.05
194.10
187.30
192.15
188.38
502,220
Feb 13, 2026
191.50
195.50
182.45
188.45
184.76
1,704,007
Feb 12, 2026
214.00
217.30
188.20
189.90
186.18
1,810,931
Feb 11, 2026
217.10
217.70
213.20
213.40
209.22
357,316
Feb 10, 2026
218.80
220.70
215.90
216.20
211.96
311,797
Feb 9, 2026
217.40
221.30
217.40
220.20
215.88
260,256
Feb 6, 2026
213.00
216.00
208.40
215.40
211.18
430,935
Feb 5, 2026
214.00
218.50
203.20
210.20
206.08
837,243
Feb 4, 2026
226.10
228.60
212.40
213.50
209.31
1,049,924
Feb 3, 2026
237.40
240.10
233.40
236.60
231.96
423,966
Feb 2, 2026
229.20
235.20
227.90
234.60
230.00
172,559
Jan 30, 2026
231.70
232.60
230.30
231.30
226.77
213,942
Jan 29, 2026
238.20
239.00
229.50
230.60
226.08
299,093
Jan 28, 2026
237.20
238.90
229.40
235.20
230.59
374,958
Jan 27, 2026
239.90
241.00
236.60
239.00
234.32
264,493
Jan 26, 2026
237.90
241.80
237.50
238.30
233.63
265,647
Jan 23, 2026
237.70
238.00
234.60
237.20
232.55
262,052
Jan 22, 2026
233.00
238.70
231.10
238.70
234.02
426,024
Jan 21, 2026
225.60
230.60
224.60
228.90
224.41
256,598
Jan 20, 2026
231.60
231.80
226.90
227.80
223.33
210,246
Jan 19, 2026
229.80
232.90
229.20
232.70
228.14
174,614
Jan 16, 2026
235.00
236.40
230.30
233.20
228.63
393,520
Jan 15, 2026
231.10
235.60
229.70
234.30
229.71
253,777
Jan 14, 2026
229.80
232.50
228.70
231.10
226.57
295,625
Jan 13, 2026
233.20
233.20
225.70
229.00
224.51
331,741
Jan 12, 2026
232.00
234.10
227.30
234.10
229.51
285,956
Jan 9, 2026
230.20
233.20
228.40
230.90
226.37
403,034
Jan 8, 2026
226.40
231.50
225.80
231.50
226.96
235,085
Jan 7, 2026
224.90
232.70
223.30
229.50
225.00
445,018
Jan 6, 2026
222.20
226.50
218.90
223.00
218.63
199,465
Jan 5, 2026
223.80
224.00
220.00
221.70
217.35
156,214
Jan 2, 2026
226.10
226.10
221.10
221.90
217.55
142,540
Dec 30, 2025
221.90
223.70
221.30
223.00
218.63
128,679
Dec 29, 2025
223.50
225.00
220.50
221.80
217.45
225,649
Dec 23, 2025
220.10
222.30
218.90
221.70
217.35
119,383
Dec 22, 2025
220.60
221.90
218.60
219.70
215.39
214,765
Dec 19, 2025
221.10
224.70
219.70
219.70
215.39
753,868
Dec 18, 2025
215.70
220.00
213.20
219.60
215.30
284,895
Dec 17, 2025
224.10
224.10
214.70
216.20
211.96
316,620
Dec 16, 2025
221.60
225.70
221.40
223.80
219.41
289,270
Dec 15, 2025
224.30
225.50
221.50
223.60
219.22
294,358
Dec 12, 2025
226.10
226.30
222.40
222.50
218.14
228,770
Dec 11, 2025
219.20
226.80
218.00
224.70
220.30
372,378
Dec 10, 2025
218.50
218.70
214.40
218.10
213.82
352,329
Dec 9, 2025
221.40
221.40
218.80
220.40
216.08
176,502
Dec 8, 2025
220.10
221.80
217.10
221.80
217.45
188,895
Dec 5, 2025
218.50
220.90
217.90
219.50
215.20
212,318
Dec 4, 2025
218.70
219.00
215.10
217.60
213.33
192,142
Dec 3, 2025
216.30
220.60
215.70
216.40
212.16
267,900
Dec 2, 2025
217.70
219.90
214.90
216.30
212.06
231,605
Dec 1, 2025
220.90
222.10
216.20
218.40
214.12
294,608
Nov 28, 2025
220.60
221.40
219.40
221.30
216.96
214,605
Nov 27, 2025
220.60
223.20
219.40
220.60
216.28
201,285
Nov 26, 2025
222.80
223.60
219.90
220.00
215.69
437,559
Nov 25, 2025
208.30
221.60
208.00
221.60
217.26
582,909
Nov 24, 2025
210.30
210.80
205.00
207.80
203.73
966,403
Nov 21, 2025
208.10
210.40
204.60
206.30
202.26
449,754
Nov 20, 2025
216.40
216.50
212.90
212.90
208.73
362,255
Nov 19, 2025
206.00
216.40
203.80
213.40
209.22
463,228
Nov 18, 2025
207.20
209.60
205.60
208.00
203.92
411,315
Nov 17, 2025
212.00
214.20
210.90
211.70
207.55
298,175
Nov 14, 2025
212.60
213.00
206.50
209.20
205.10
327,220
Nov 13, 2025
215.40
217.40
213.40
213.80
209.61
283,116
Nov 12, 2025
205.10
215.50
203.80
215.50
211.28
465,929
Nov 11, 2025
202.50
209.30
201.10
204.50
200.49
312,000
Nov 10, 2025
199.70
202.90
198.45
201.30
197.35
231,499
Nov 7, 2025
199.00
199.70
194.25
195.00
191.18
359,794
Nov 6, 2025
202.10
204.20
196.75
196.75
192.89
540,885
Nov 5, 2025
204.00
207.80
203.60
207.00
202.94
253,551
Nov 4, 2025
199.10
203.90
197.45
203.20
199.22
270,774
Nov 3, 2025
202.80
204.90
200.90
203.10
199.12
187,618
Oct 31, 2025
202.30
203.40
201.30
203.10
199.12
252,127
Oct 30, 2025
204.30
205.70
202.30
202.80
198.82
262,761
