Frankfurt - Delayed Quote
EUR
Heidelberg Materials AG (HEI.F)
151.95
+1.20
(+0.80%)
At close: October 30 at 8:18:33 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 30, 2026
150.20
151.95
149.10
151.95
151.95
444
Oct 29, 2026
146.85
151.30
146.85
150.75
150.75
524
Oct 28, 2026
149.15
149.15
146.95
147.65
147.65
177
Oct 27, 2026
145.85
149.25
145.50
149.25
149.25
601
Oct 26, 2026
148.65
148.65
145.90
146.70
146.70
490
Oct 23, 2026
145.05
148.20
145.05
147.95
147.95
470
Oct 22, 2026
146.05
147.05
144.80
145.00
145.00
4,818
Oct 21, 2026
145.55
147.85
144.70
147.85
147.85
427
Oct 20, 2026
143.40
146.40
142.95
145.10
145.10
82
Oct 19, 2026
145.60
146.10
143.70
144.90
144.90
460
Oct 16, 2026
142.15
145.10
142.15
142.90
142.90
404
Oct 15, 2026
139.85
141.55
139.85
141.45
141.45
200
Oct 14, 2026
142.25
143.40
140.65
140.65
140.65
277
Oct 13, 2026
142.00
143.45
142.00
143.45
143.45
2,310
Oct 12, 2026
144.45
144.45
142.60
142.60
142.60
1,074
Oct 9, 2026
142.65
144.20
142.65
143.00
143.00
242
Oct 8, 2026
140.85
140.85
139.15
140.40
140.40
1,326
Oct 7, 2026
145.20
146.30
141.70
141.70
141.70
519
Oct 6, 2026
146.95
148.00
146.00
147.15
147.15
548
Oct 5, 2026
148.35
148.35
146.00
146.00
146.00
110
Oct 2, 2026
145.95
147.90
144.80
147.90
147.90
235
Oct 1, 2026
140.85
147.30
138.00
147.30
147.30
784
Sep 30, 2026
144.55
144.85
141.35
142.00
142.00
860
Sep 29, 2026
143.60
146.60
143.00
144.80
144.80
1,195
Sep 28, 2026
144.10
145.80
144.10
144.10
144.10
501
Sep 25, 2026
143.85
145.70
143.45
143.45
143.45
594
Sep 24, 2026
144.45
145.75
143.00
145.75
145.75
1,139
Sep 23, 2026
148.90
148.90
144.65
146.15
146.15
2,097
Sep 22, 2026
145.15
148.15
144.00
148.15
148.15
2,820
Sep 21, 2026
144.95
145.50
143.65
144.20
144.20
295
Sep 18, 2026
146.45
146.45
143.95
143.95
143.95
152
Sep 17, 2026
149.35
150.15
146.00
146.30
146.30
649
Sep 16, 2026
148.80
149.60
148.80
149.15
149.15
538
Sep 15, 2026
149.45
150.25
148.65
150.25
150.25
185
Sep 14, 2026
153.80
153.80
147.10
150.75
150.75
706
Sep 11, 2026
154.00
155.30
154.00
154.40
154.40
447
Sep 10, 2026
158.60
158.90
155.00
155.00
155.00
821
Sep 9, 2026
161.05
161.05
156.00
157.15
157.15
424
Sep 8, 2026
164.65
164.65
161.10
162.45
162.45
237
Sep 7, 2026
167.00
167.00
164.85
166.45
166.45
28
Sep 4, 2026
163.60
167.30
163.60
167.05
167.05
14
Sep 3, 2026
161.90
164.95
161.90
162.75
162.75
303
Sep 2, 2026
162.35
163.75
161.05
161.05
161.05
155
Sep 1, 2026
164.30
164.95
161.75
163.90
163.90
970
Aug 31, 2026
168.60
168.95
165.00
165.00
165.00
187
Aug 28, 2026
167.80
172.20
167.80
172.20
172.20
1,075
Aug 27, 2026
172.00
172.00
167.85
167.95
167.95
217
Aug 26, 2026
161.40
171.95
161.40
169.20
169.20
414
Aug 25, 2026
159.85
162.40
159.85
162.15
162.15
434
Aug 24, 2026
160.00
160.15
159.85
160.15
160.15
223
Aug 21, 2026
158.95
161.35
158.95
159.00
159.00
621
Aug 20, 2026
157.00
160.15
157.00
160.15
160.15
37
Aug 19, 2026
154.85
158.10
154.85
157.80
157.80
613
Aug 18, 2026
159.05
159.05
153.50
155.70
155.70
147
Aug 17, 2026
161.85
161.85
160.00
160.00
160.00
254
Aug 14, 2026
161.35
162.35
160.95
160.95
160.95
167
Aug 13, 2026
163.85
163.85
161.40
161.75
161.75
734
Aug 12, 2026
161.00
164.40
161.00
163.30
163.30
206
Aug 11, 2026
159.75
163.45
159.75
161.00
161.00
819
Aug 10, 2026
162.00
162.60
160.00
160.60
160.60
2,659
Aug 7, 2026
161.95
161.95
160.25
160.25
160.25
617
Aug 6, 2026
163.00
165.25
163.00
163.20
163.20
781
Aug 5, 2026
163.80
163.80
162.60
162.80
162.80
834
Aug 4, 2026
162.00
163.70
161.55
163.70
163.70
159
Aug 3, 2026
163.20
163.20
161.10
161.35
161.35
511
Jul 31, 2026
166.10
166.10
157.65
162.00
162.00
893
Jul 30, 2026
169.95
171.20
164.55
167.20
167.20
572
Jul 29, 2026
169.00
169.50
168.00
168.75
168.75
451
Jul 28, 2026
169.50
170.95
168.85
168.85
168.85
395
Jul 27, 2026
170.40
172.00
169.00
170.80
170.80
354
Jul 24, 2026
166.45
168.60
166.45
168.55
168.55
260
Jul 23, 2026
170.00
170.00
167.25
167.25
167.25
210
Jul 22, 2026
172.15
172.40
169.70
170.55
170.55
175
Jul 21, 2026
170.05
171.00
170.05
170.60
170.60
159
Jul 20, 2026
174.00
174.75
170.60
170.60
170.60
230
Jul 17, 2026
169.85
175.25
169.85
173.30
173.30
40
Jul 16, 2026
174.55
175.45
171.90
173.30
173.30
269
Jul 15, 2026
166.85
175.00
166.85
175.00
175.00
36
Jul 14, 2026
168.85
168.85
166.55
168.65
168.65
2,930
Jul 13, 2026
169.50
169.85
168.85
169.85
169.85
92
Jul 10, 2026
166.15
171.90
166.15
171.70
171.70
365
Jul 9, 2026
167.35
168.45
165.85
165.85
165.85
316
Jul 8, 2026
172.85
173.40
165.40
165.40
165.40
431
Jul 7, 2026
175.25
178.80
173.70
175.50
175.50
605
Jul 6, 2026
174.95
176.70
174.95
175.80
175.80
702
Jul 3, 2026
174.65
176.05
174.65
175.60
175.60
116
Jul 2, 2026
164.85
173.95
164.75
172.20
172.20
1,208
Jul 1, 2026
166.05
166.70
164.85
164.85
164.85
567
Jun 30, 2026
169.15
169.50
165.00
167.55
167.55
447
Jun 29, 2026
183.55
183.55
166.30
167.50
167.50
1,250
Jun 26, 2026
183.85
185.90
183.00
183.00
183.00
213
Jun 25, 2026
184.15
186.60
184.15
186.60
186.60
63
Jun 24, 2026
183.15
184.75
180.65
183.55
183.55
314
Jun 23, 2026
181.00
185.20
181.00
184.65
184.65
308
Jun 22, 2026
185.40
185.40
182.20
184.15
184.15
520
Jun 19, 2026
186.55
187.25
185.05
185.05
185.05
268
Jun 18, 2026
189.50
189.50
184.20
185.85
185.85
835
Jun 17, 2026
183.05
191.00
183.05
189.25
189.25
240
Jun 16, 2026
186.05
188.80
184.10
184.10
184.10
598
Jun 15, 2026
185.35
190.90
185.10
185.10
185.10
321
Jun 12, 2026
177.30
183.60
177.30
183.35
183.35
261
Jun 11, 2026
170.95
176.35
169.90
176.35
176.35
167
Jun 10, 2026
174.85
174.85
173.15
173.15
173.15
19
Jun 9, 2026
172.65
176.40
172.65
173.85
173.85
624
Jun 8, 2026
176.20
176.20
172.65
172.65
172.65
163
Jun 5, 2026
178.60
181.30
177.65
177.65
177.65
188
Jun 4, 2026
176.05
180.90
176.05
180.65
180.65
43
Jun 3, 2026
181.85
182.00
177.55
177.70
177.70
707
Jun 2, 2026
186.20
186.20
183.60
183.65
183.65
106
Jun 1, 2026
191.80
191.80
184.90
187.05
187.05
573
May 29, 2026
188.30
191.90
188.30
190.60
190.60
105
May 28, 2026
187.70
187.70
185.30
187.55
187.55
947
May 27, 2026
182.15
187.20
181.30
187.20
187.20
382
May 26, 2026
179.90
181.60
179.75
180.85
180.85
997
May 25, 2026
177.40
181.50
177.40
181.50
181.50
111
May 22, 2026
175.15
175.20
172.35
175.20
175.20
45
May 21, 2026
173.45
175.10
172.95
173.80
173.80
318
May 20, 2026
168.10
173.95
168.10
173.65
173.65
774
May 19, 2026
171.20
172.30
171.20
171.80
171.80
165
May 18, 2026
168.00
172.55
164.00
172.55
172.55
901
May 15, 2026
178.80
178.80
168.65
169.85
169.85
1,026
May 14, 2026
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
180.25
182.05
180.25
182.05
182.05
168
May 13, 2026
185.80
187.15
182.55
183.70
180.10
680
May 12, 2026
183.40
187.85
183.40
185.25
181.62
159
May 11, 2026
184.00
186.00
183.45
183.85
180.25
192
May 8, 2026
186.00
186.00
184.45
184.45
180.84
2,097
May 7, 2026
189.25
192.10
186.70
186.80
183.14
3,648
May 6, 2026
182.85
195.25
182.85
191.85
188.09
659
May 5, 2026
184.80
186.80
184.80
186.50
182.85
181
May 4, 2026
187.80
191.30
187.80
188.00
184.32
416
Apr 30, 2026
183.35
187.95
183.25
187.95
184.27
2,438
Apr 29, 2026
185.35
187.80
185.00
185.90
182.26
457
Apr 28, 2026
187.45
189.00
186.05
186.20
182.55
252
Apr 27, 2026
186.35
187.50
185.90
187.50
183.83
167
Apr 24, 2026
186.85
186.85
182.80
186.75
183.09
224
Apr 23, 2026
184.65
186.40
184.00
186.40
182.75
444
Apr 22, 2026
189.50
189.50
187.00
188.40
184.71
763
Apr 21, 2026
192.85
193.30
187.40
187.40
183.73
1,139
Apr 20, 2026
192.30
192.35
190.50
191.45
187.70
173
Apr 17, 2026
190.80
197.15
187.15
195.45
191.62
985
Apr 16, 2026
189.80
191.60
188.70
191.60
187.85
890
Apr 15, 2026
190.35
190.35
187.85
187.90
184.22
781
Apr 14, 2026
190.65
191.15
188.80
190.95
187.21
925
Apr 13, 2026
186.30
189.95
185.05
189.95
186.23
794
Apr 10, 2026
185.20
193.50
185.20
190.10
186.37
536
Apr 9, 2026
184.70
186.10
184.20
186.10
182.45
160
Apr 8, 2026
185.45
186.85
182.15
184.05
180.44
1,425
Apr 7, 2026
181.35
181.35
169.40
170.75
167.40
1,661
Apr 2, 2026
179.40
179.40
174.50
178.05
174.56
232
Apr 1, 2026
183.90
185.95
182.80
183.25
179.66
403
Mar 31, 2026
180.65
181.15
177.95
179.60
176.08
290
Mar 30, 2026
175.85
181.05
175.85
179.20
175.69
4,948
Mar 27, 2026
179.85
179.85
175.75
176.20
172.75
778
Mar 26, 2026
180.20
180.45
179.25
179.80
176.28
341
Mar 25, 2026
181.00
183.35
179.25
183.35
179.76
1,689
Mar 24, 2026
178.05
180.40
177.20
180.40
176.86
467
Mar 23, 2026
166.50
181.20
165.80
180.30
176.77
1,956
Mar 20, 2026
167.95
174.25
167.95
169.10
165.79
1,341
Mar 19, 2026
168.75
168.75
164.75
166.60
163.34
1,856
Mar 18, 2026
174.55
175.95
169.85
169.85
166.52
1,345
Mar 17, 2026
165.65
170.00
164.50
170.00
166.67
2,321
Mar 16, 2026
161.35
166.70
161.35
166.70
163.43
1,180
Mar 13, 2026
162.20
163.00
159.60
161.35
158.19
1,279
Mar 12, 2026
167.55
169.65
160.55
162.65
159.46
2,073
Mar 11, 2026
175.20
176.00
169.25
170.95
167.60
640
Mar 10, 2026
175.05
179.30
174.20
174.40
170.98
2,414
Mar 9, 2026
167.00
174.35
163.30
174.35
170.93
4,657
Mar 6, 2026
180.00
180.60
173.25
174.00
170.59
1,040
Mar 5, 2026
184.60
185.80
179.20
181.45
177.89
2,151
Mar 4, 2026
179.70
181.55
178.05
180.45
176.91
2,366
Mar 3, 2026
182.00
182.00
175.75
180.95
177.40
4,518
Mar 2, 2026
183.50
185.50
180.70
183.95
180.35
1,640
Feb 27, 2026
192.00
192.60
188.35
189.40
185.69
803
Feb 26, 2026
199.40
199.40
187.00
189.85
186.13
2,334
Feb 25, 2026
194.80
201.60
192.75
198.90
195.00
992
Feb 24, 2026
203.70
203.70
200.20
201.00
197.06
182
Feb 23, 2026
205.30
207.90
203.60
204.50
200.49
2,713
Feb 20, 2026
204.90
208.50
204.90
206.10
202.06
1,236
Feb 19, 2026
204.70
207.00
201.50
207.00
202.94
1,449
Feb 18, 2026
196.80
204.30
196.80
203.40
199.41
1,925
Feb 17, 2026
192.05
194.55
191.30
194.55
190.74
1,816
Feb 16, 2026
188.30
193.55
188.00
193.35
189.56
3,931
Feb 13, 2026
192.35
193.60
182.75
188.00
184.32
1,308
Feb 12, 2026
214.30
214.30
188.65
192.50
188.73
3,090
Feb 11, 2026
216.90
216.90
214.00
214.40
210.20
600
Feb 10, 2026
219.40
220.20
215.90
217.90
213.63
281
Feb 9, 2026
216.90
221.10
216.90
220.30
215.98
1,383
Feb 6, 2026
212.70
216.40
211.10
216.40
212.16
782
Feb 5, 2026
214.80
217.70
204.70
211.80
207.65
2,727
Feb 4, 2026
230.00
230.00
212.40
214.70
210.49
1,428
Feb 3, 2026
236.40
237.00
229.50
230.00
225.49
40,490
Feb 2, 2026
228.00
236.00
228.00
236.00
231.38
1,005
Jan 30, 2026
230.90
232.00
230.50
231.00
226.47
319
Jan 29, 2026
234.30
236.50
230.20
231.20
226.67
864
Jan 28, 2026
239.00
239.80
230.00
235.50
230.88
721
Jan 27, 2026
237.90
240.90
237.00
240.40
235.69
976
Jan 26, 2026
237.10
241.90
237.10
239.10
234.41
232
Jan 23, 2026
237.80
237.90
235.00
237.90
233.24
336
Jan 22, 2026
232.00
240.30
232.00
238.30
233.63
929
Jan 21, 2026
226.50
232.50
225.20
232.50
227.94
519
Jan 20, 2026
230.10
230.10
227.90
227.90
223.43
425
Jan 19, 2026
227.00
233.30
225.10
231.60
227.06
643
Jan 16, 2026
233.60
233.80
230.90
230.90
226.38
321
Jan 15, 2026
231.70
234.20
231.00
233.80
229.22
461
Jan 14, 2026
228.20
232.20
228.20
230.00
225.49
357
Jan 13, 2026
234.50
234.50
227.30
229.80
225.30
587
Jan 12, 2026
231.30
235.50
228.00
235.50
230.88
7,298
Jan 9, 2026
232.90
232.90
229.00
232.00
227.45
995
Jan 8, 2026
227.90
232.10
226.10
231.20
226.67
1,359
Jan 7, 2026
223.20
232.00
223.20
230.10
225.59
689
Jan 6, 2026
221.80
226.20
219.20
223.60
219.22
395
Jan 5, 2026
222.40
223.80
220.30
222.60
218.24
809
Jan 2, 2026
222.90
224.60
221.20
222.30
217.94
216
Dec 30, 2025
223.00
223.20
221.80
223.20
218.83
481
Dec 29, 2025
221.70
222.80
221.00
221.00
216.67
332
Dec 23, 2025
219.30
221.50
219.30
221.10
216.77
157
Dec 22, 2025
220.10
221.00
219.10
219.10
214.81
268
Dec 19, 2025
219.10
223.90
219.10
220.70
216.37
490
Dec 18, 2025
216.10
219.40
214.30
219.40
215.10
441
Dec 17, 2025
222.90
222.90
215.60
216.10
211.87
1,194
Dec 16, 2025
221.90
225.30
221.90
223.80
219.41
770
Dec 15, 2025
222.90
225.00
222.80
223.00
218.63
450
Dec 12, 2025
224.80
225.90
223.70
223.70
219.32
318
Dec 11, 2025
216.80
226.50
216.80
224.60
220.20
1,659
Dec 10, 2025
216.70
217.90
214.60
215.90
211.67
300
Dec 9, 2025
221.60
221.60
219.40
220.70
216.37
714
Dec 8, 2025
218.60
222.10
217.80
222.10
217.75
422
Dec 5, 2025
217.40
220.50
217.40
220.00
215.69
518
Dec 4, 2025
217.30
219.00
215.20
218.50
214.22
302
Dec 3, 2025
218.30
219.90
216.70
218.70
214.41
296
Dec 2, 2025
218.20
219.70
215.90
217.10
212.85
261
Dec 1, 2025
221.20
221.20
216.60
218.50
214.22
162
Nov 28, 2025
221.80
221.80
219.70
221.40
217.06
376
Nov 27, 2025
221.30
222.40
219.80
221.20
216.87
244
Nov 26, 2025
223.40
223.50
221.00
221.20
216.87
753
Nov 25, 2025
208.10
223.40
208.10
222.10
217.75
2,801
Nov 24, 2025
209.10
209.70
205.50
208.50
204.41
543
Nov 21, 2025
207.20
209.90
204.80
206.60
202.55
1,059
Nov 20, 2025
215.10
215.90
210.00
210.00
205.88
972
Nov 19, 2025
206.80
216.00
206.80
213.60
209.41
525
Nov 18, 2025
208.10
209.20
206.00
208.50
204.41
410
Nov 17, 2025
213.00
214.70
210.00
210.20
206.08
471
Nov 14, 2025
213.20
213.20
206.80
209.00
204.90
548
Nov 13, 2025
214.00
217.00
211.40
211.40
207.26
558
Nov 12, 2025
206.40
214.80
206.40
213.40
209.22
799
Nov 11, 2025
200.40
208.80
200.40
204.70
200.69
666
Nov 10, 2025
200.00
201.90
200.00
201.90
197.94
182
Nov 7, 2025
198.05
198.05
194.80
194.90
191.08
208
Nov 6, 2025
205.00
205.00
196.65
199.25
195.35
447
Nov 5, 2025
200.90
207.70
200.90
207.70
203.63
294
Nov 4, 2025
200.00
201.90
198.70
201.90
197.94
240
Nov 3, 2025
204.10
204.30
201.70
201.90
197.94
250
Oct 31, 2025
201.70
202.10
201.60
201.80
197.85
155
Oct 30, 2025
204.00
205.00
202.50
203.40
199.41
958
