OTC Markets OTCPK - Delayed Quote
USD
Heidelberg Materials AG (HLBZF)
163.78
+2.43
(+1.51%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
165.18
174.29
161.75
163.78
163.78
1,600
Oct 29, 2026
169.44
170.97
161.35
161.35
161.35
700
Oct 28, 2026
170.74
170.74
160.34
160.35
160.35
600
Oct 27, 2026
168.64
170.23
160.67
161.93
161.93
1,400
Oct 26, 2026
163.28
171.23
161.15
161.15
161.15
3,400
Oct 23, 2026
163.16
170.84
161.35
162.87
162.87
700
Oct 22, 2026
161.17
167.98
159.25
159.25
159.25
1,100
Oct 21, 2026
161.44
170.18
159.45
170.18
170.18
400
Oct 20, 2026
157.03
168.19
157.03
168.05
168.05
400
Oct 19, 2026
157.55
166.40
157.53
165.91
165.91
1,800
Oct 16, 2026
160.88
167.23
158.70
165.89
165.89
900
Oct 15, 2026
159.31
162.75
154.79
162.75
162.75
1,400
Oct 14, 2026
163.44
163.44
156.12
162.27
162.27
1,600
Oct 13, 2026
155.99
160.00
154.48
156.72
156.72
10,600
Oct 12, 2026
160.13
166.21
157.09
164.19
164.19
4,900
Oct 9, 2026
167.05
167.83
157.90
167.15
167.15
1,100
Oct 8, 2026
161.60
163.93
150.30
153.03
153.03
1,500
Oct 7, 2026
165.64
165.64
156.89
156.89
156.89
900
Oct 6, 2026
164.17
165.83
156.80
165.13
165.13
23,500
Oct 5, 2026
162.02
169.96
160.41
169.93
169.93
3,300
Oct 2, 2026
171.56
171.78
162.43
171.78
171.78
1,700
Oct 1, 2026
161.94
170.04
161.59
161.59
161.59
22,400
Sep 30, 2026
161.70
166.91
160.00
160.00
160.00
900
Sep 29, 2026
168.93
170.46
162.23
162.24
162.24
15,200
Sep 28, 2026
169.92
170.94
161.78
163.89
163.89
1,800
Sep 25, 2026
162.69
172.43
160.75
169.56
169.56
1,600
Sep 24, 2026
160.04
169.64
160.04
162.32
162.32
700
Sep 23, 2026
167.07
172.28
162.44
162.44
162.44
1,300
Sep 22, 2026
168.50
171.38
163.45
170.04
170.04
800
Sep 21, 2026
170.38
173.34
161.80
171.97
171.97
23,600
Sep 18, 2026
162.98
171.22
160.24
168.67
168.67
800
Sep 17, 2026
166.84
175.78
166.71
174.00
174.00
1,000
Sep 16, 2026
168.60
177.68
168.60
170.17
170.17
900
Sep 15, 2026
168.14
175.12
168.14
169.85
169.85
1,900
Sep 14, 2026
171.71
178.44
170.00
178.44
178.44
4,300
Sep 11, 2026
179.50
186.13
173.35
176.06
176.06
5,100
Sep 10, 2026
187.68
187.68
177.99
178.96
178.96
1,700
Sep 9, 2026
183.00
191.47
177.43
188.73
188.73
700
Sep 8, 2026
193.14
194.88
185.53
186.56
186.56
3,200
Sep 4, 2026
201.52
202.21
192.27
192.27
192.27
1,300
Sep 3, 2026
188.42
198.80
187.76
187.76
187.76
1,100
Sep 2, 2026
189.66
193.03
184.13
186.53
186.53
1,000
Sep 1, 2026
186.07
195.18
184.40
185.71
185.71
500
Aug 31, 2026
195.37
199.94
187.92
189.83
189.83
2,700
Aug 28, 2026
195.53
204.63
194.77
203.78
203.78
800
Aug 27, 2026
194.57
202.47
192.78
200.61
200.61
1,200
Aug 26, 2026
193.00
205.08
193.00
195.10
195.10
1,200
Aug 25, 2026
185.00
191.00
183.01
185.00
185.00
400
Aug 24, 2026
192.16
193.00
185.00
185.00
185.00
1,500
Aug 21, 2026
188.00
191.00
185.00
185.00
185.00
600
Aug 20, 2026
188.88
191.00
185.00
185.00
185.00
500
Aug 19, 2026
183.04
190.66
183.04
184.86
184.86
900
Aug 18, 2026
182.68
185.63
178.72
179.46
179.46
600
Aug 17, 2026
182.84
193.00
181.29
183.63
183.63
1,200
Aug 14, 2026
183.80
191.16
183.34
183.80
183.80
600
Aug 13, 2026
186.00
193.00
184.42
184.42
184.42
1,700
Aug 12, 2026
187.40
192.25
187.40
191.60
191.60
2,000
Aug 11, 2026
186.00
191.43
186.00
187.36
187.36
900
Aug 10, 2026
187.13
192.77
182.54
185.14
185.14
1,800
Aug 7, 2026
184.29
189.88
183.52
183.52
183.52
700
Aug 6, 2026
185.56
191.14
185.56
185.56
185.56
1,000
Aug 5, 2026
184.34
190.60
183.40
183.40
183.40
2,100
Aug 4, 2026
185.18
193.93
184.04
190.76
190.76
1,300
Aug 3, 2026
184.61
192.96
184.40
185.28
185.28
2,100
Jul 31, 2026
186.96
193.45
178.09
185.25
185.25
1,700
Jul 30, 2026
198.42
198.42
188.38
198.20
198.20
2,500
Jul 29, 2026
189.96
199.39
189.54
189.84
189.84
400
Jul 28, 2026
198.43
198.86
184.80
188.32
188.32
400
Jul 27, 2026
189.81
203.11
189.81
192.21
192.21
1,400
Jul 24, 2026
188.61
198.15
188.61
190.85
190.85
800
Jul 23, 2026
187.58
199.27
187.26
187.26
187.26
1,100
Jul 22, 2026
191.28
200.52
191.28
191.28
191.28
1,000
Jul 21, 2026
192.17
202.60
189.40
202.60
202.60
300
Jul 20, 2026
197.00
203.52
193.92
201.36
201.36
1,200
Jul 17, 2026
204.92
207.00
193.14
204.76
204.76
700
Jul 16, 2026
202.81
202.86
192.67
192.69
192.69
4,800
Jul 15, 2026
193.20
204.85
193.20
193.38
193.38
200
Jul 14, 2026
201.75
201.75
188.09
197.83
197.83
1,000
Jul 13, 2026
203.57
203.57
192.50
201.49
201.49
2,200
Jul 10, 2026
201.50
201.72
192.38
192.48
192.48
1,400
Jul 9, 2026
197.07
197.07
183.60
186.83
186.83
2,800
Jul 8, 2026
187.78
197.28
184.90
188.04
188.04
400
Jul 7, 2026
200.57
207.80
196.86
196.86
196.86
500
Jul 6, 2026
206.43
206.43
197.42
197.48
197.48
700
Jul 2, 2026
196.37
201.57
188.08
190.26
190.26
900
Jul 1, 2026
190.00
196.45
188.43
195.30
195.30
800
Jun 30, 2026
196.45
196.94
188.10
196.94
196.94
700
Jun 29, 2026
190.53
199.86
188.43
192.32
192.32
1,600
Jun 26, 2026
205.15
216.92
205.10
205.12
205.12
300
Jun 25, 2026
217.60
220.80
204.80
208.00
208.00
800
Jun 24, 2026
202.79
214.85
202.79
209.34
209.34
800
Jun 23, 2026
204.55
216.73
204.55
204.69
204.69
500
Jun 22, 2026
219.70
219.70
210.00
217.76
217.76
1,900
Jun 18, 2026
203.35
222.05
203.35
215.20
215.20
600
Jun 17, 2026
212.77
224.11
212.77
217.19
217.19
800
Jun 16, 2026
209.67
221.69
209.59
213.00
213.00
400
Jun 15, 2026
222.63
222.63
214.76
217.94
217.94
1,700
Jun 12, 2026
207.70
217.99
205.25
211.37
211.37
5,400
Jun 11, 2026
196.80
207.79
196.80
205.00
205.00
2,700
Jun 10, 2026
198.78
208.97
198.78
206.09
206.09
900
Jun 9, 2026
206.04
209.99
198.40
198.40
198.40
4,000
Jun 8, 2026
213.55
213.55
201.00
201.03
201.03
2,900
Jun 5, 2026
213.40
213.40
201.00
201.00
201.00
1,200
Jun 4, 2026
211.26
218.02
204.81
207.62
207.62
1,600
Jun 3, 2026
204.03
215.11
202.23
202.23
202.23
200
Jun 2, 2026
203.35
223.76
203.35
223.76
223.76
400
Jun 1, 2026
220.05
226.33
207.32
222.93
222.93
1,100
May 29, 2026
225.55
227.75
213.75
216.11
216.11
300
May 28, 2026
211.64
228.55
208.65
212.03
212.03
800
May 27, 2026
217.00
229.05
213.25
213.50
213.50
200
May 26, 2026
215.00
215.00
206.57
206.57
206.57
1,500
May 22, 2026
209.41
211.18
198.93
210.79
210.79
2,200
May 21, 2026
198.30
207.71
197.81
198.29
198.29
500
May 20, 2026
196.22
208.15
194.00
196.83
196.83
700
May 19, 2026
193.16
205.26
193.16
203.34
203.34
400
May 18, 2026
197.00
205.98
194.30
205.80
205.80
1,900
May 15, 2026
196.19
205.73
194.32
194.35
194.35
1,900
May 14, 2026
4.218
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
217.93
219.25
207.12
207.34
207.34
1,500
May 13, 2026
210.99
224.85
205.75
209.57
205.35
500
May 12, 2026
211.50
229.20
211.50
215.18
210.85
300
May 11, 2026
223.94
223.94
214.02
214.16
209.85
1,400
May 8, 2026
225.74
227.69
214.14
224.88
220.35
700
May 7, 2026
225.45
229.98
217.90
218.99
214.58
900
May 6, 2026
221.08
231.56
217.90
231.56
226.90
7,000
May 5, 2026
214.55
225.20
214.07
223.32
218.83
1,400
May 4, 2026
216.45
227.56
215.35
215.35
211.02
1,900
May 1, 2026
220.48
226.00
220.16
225.07
220.54
1,000
Apr 30, 2026
214.26
225.90
214.26
218.50
214.10
700
Apr 29, 2026
218.59
227.18
212.65
215.52
211.18
500
Apr 28, 2026
214.71
224.62
214.41
216.83
212.47
400
Apr 27, 2026
220.17
230.22
215.24
222.73
218.25
1,300
Apr 24, 2026
221.69
227.41
211.54
224.23
219.72
600
Apr 23, 2026
227.26
229.20
209.73
213.22
208.93
1,600
Apr 22, 2026
217.90
228.39
214.65
214.65
210.33
300
Apr 21, 2026
217.70
230.32
217.70
219.84
215.42
500
Apr 20, 2026
233.71
233.71
223.69
223.69
219.19
1,400
Apr 17, 2026
231.32
239.29
228.56
228.62
224.02
500
Apr 16, 2026
222.52
232.58
222.19
232.58
227.90
500
Apr 15, 2026
220.80
232.97
216.10
230.25
225.62
1,500
Apr 14, 2026
231.37
231.90
215.80
219.79
215.37
500
Apr 13, 2026
225.48
226.42
213.30
226.42
221.86
3,800
Apr 10, 2026
219.13
229.80
215.25
217.93
213.54
5,800
Apr 9, 2026
210.98
227.30
210.71
211.32
207.07
1,200
Apr 8, 2026
210.55
225.09
210.55
213.42
209.12
900
Apr 7, 2026
200.00
206.87
196.29
197.89
193.91
400
Apr 6, 2026
213.37
213.98
200.00
213.80
209.50
2,700
Apr 2, 2026
208.46
210.76
202.11
202.69
198.61
1,500
Apr 1, 2026
208.59
221.03
205.00
208.42
204.23
500
Mar 31, 2026
205.13
214.72
204.07
214.72
210.40
400
Mar 30, 2026
203.02
214.00
200.00
202.98
198.89
900
Mar 27, 2026
200.00
213.20
200.00
210.48
206.24
300
Mar 26, 2026
217.70
217.70
200.00
213.95
209.64
700
Mar 25, 2026
205.75
218.18
205.75
218.18
213.79
700
Mar 24, 2026
202.89
212.72
202.89
203.18
199.09
400
Mar 23, 2026
203.41
219.15
201.96
203.07
198.98
1,100
Mar 20, 2026
197.08
205.81
193.94
193.96
190.06
2,300
Mar 19, 2026
192.00
199.45
187.13
187.39
183.62
800
Mar 18, 2026
196.36
208.30
194.00
195.67
191.73
800
Mar 17, 2026
192.38
201.31
190.01
191.91
188.05
400
Mar 16, 2026
194.64
196.48
187.34
196.46
192.51
600
Mar 13, 2026
184.33
193.12
181.40
181.40
177.75
700
Mar 12, 2026
198.56
198.56
181.00
193.12
189.23
10,900
Mar 11, 2026
205.03
205.03
193.09
196.55
192.59
1,500
Mar 10, 2026
210.24
215.06
201.76
201.76
197.70
1,300
Mar 9, 2026
191.10
203.31
188.40
203.31
199.22
1,200
Mar 6, 2026
193.75
210.82
193.75
203.20
199.11
600
Mar 5, 2026
208.72
220.16
205.50
205.50
201.36
500
Mar 4, 2026
207.24
216.94
204.10
207.31
203.14
900
Mar 3, 2026
211.00
216.05
197.21
213.79
209.49
800
Mar 2, 2026
216.00
224.89
211.16
211.16
206.91
1,000
Feb 27, 2026
216.66
233.00
216.66
232.84
228.15
600
Feb 26, 2026
225.00
231.19
215.06
231.19
226.54
400
Feb 25, 2026
226.06
242.90
226.06
242.74
237.85
300
Feb 24, 2026
230.91
247.79
230.91
231.07
226.42
100
Feb 23, 2026
235.41
248.30
235.41
248.14
243.15
100
Feb 20, 2026
237.00
253.19
236.11
253.19
248.09
100
Feb 19, 2026
248.50
248.70
231.61
231.61
226.95
300
Feb 18, 2026
249.60
249.60
228.47
248.84
243.83
300
Feb 17, 2026
221.01
237.50
221.01
234.17
229.46
900
Feb 13, 2026
221.00
230.29
214.21
230.29
225.65
500
Feb 12, 2026
250.00
250.00
220.65
239.30
234.48
10,200
Feb 11, 2026
268.59
268.59
250.86
267.64
262.25
100
Feb 10, 2026
271.59
271.59
253.86
271.16
265.70
100
Feb 9, 2026
254.94
273.55
254.79
273.55
268.04
200
Feb 6, 2026
242.21
264.59
242.21
264.59
259.26
200
Feb 5, 2026
257.49
257.65
235.51
257.49
252.31
200
Feb 4, 2026
265.05
265.05
247.31
264.89
259.56
500
Feb 3, 2026
267.86
291.94
267.86
268.91
263.50
5,700
Feb 2, 2026
282.80
288.80
270.16
276.00
270.44
200
Jan 30, 2026
267.10
289.96
267.10
268.16
262.76
200
Jan 29, 2026
289.34
294.01
270.85
292.37
286.49
200
Jan 28, 2026
272.79
291.19
266.38
266.81
261.44
300
Jan 27, 2026
298.70
299.59
275.06
282.16
276.48
200
Jan 26, 2026
284.99
298.06
269.40
289.73
283.90
200
Jan 23, 2026
284.05
290.24
266.26
284.45
278.72
600
Jan 22, 2026
275.00
289.41
270.76
289.29
283.47
400
Jan 21, 2026
271.53
275.00
263.05
274.84
269.31
4,400
Jan 20, 2026
258.85
274.84
258.85
259.01
253.80
300
Jan 16, 2026
274.00
275.00
261.36
261.36
256.10
900
Jan 15, 2026
274.84
274.84
266.76
266.76
261.39
100
Jan 14, 2026
264.44
278.00
261.05
261.21
255.95
100
Jan 13, 2026
278.00
278.00
259.16
268.50
263.10
100
Jan 12, 2026
277.84
277.84
261.70
261.86
256.59
200
Jan 9, 2026
273.20
278.49
260.83
277.84
272.25
200
Jan 8, 2026
277.25
277.25
258.90
277.09
271.51
200
Jan 7, 2026
266.93
280.74
262.15
280.74
275.09
300
Jan 6, 2026
256.01
273.33
256.01
262.03
256.76
200
Jan 5, 2026
270.95
272.20
247.99
247.99
243.00
200
Jan 2, 2026
259.60
267.19
254.55
254.55
249.43
800
Dec 31, 2025
273.99
273.99
260.76
273.19
267.69
100
Dec 30, 2025
253.06
275.30
252.90
264.18
258.86
100
Dec 29, 2025
267.59
272.89
254.95
254.95
249.82
100
Dec 26, 2025
272.65
272.65
254.55
254.71
249.58
200
Dec 24, 2025
254.55
272.49
254.55
272.49
267.01
100
Dec 23, 2025
254.70
271.94
254.11
263.03
257.74
100
Dec 22, 2025
264.95
270.09
253.52
253.68
248.57
300
Dec 19, 2025
257.05
271.29
253.45
253.78
248.67
400
Dec 18, 2025
254.16
266.47
249.07
262.20
256.92
300
Dec 17, 2025
265.59
265.81
248.60
248.60
243.60
200
Dec 16, 2025
269.84
274.24
257.88
258.04
252.85
200
Dec 15, 2025
259.41
272.94
255.01
259.41
254.19
200
Dec 12, 2025
261.39
274.99
256.96
271.70
266.23
300
Dec 11, 2025
276.14
276.30
258.11
269.13
263.71
200
Dec 10, 2025
245.91
263.50
245.91
263.34
258.04
200
Dec 9, 2025
249.56
267.09
249.56
249.56
244.54
100
Dec 8, 2025
260.93
267.84
250.34
267.84
262.45
300
Dec 5, 2025
249.01
266.49
249.01
266.49
261.13
300
Dec 4, 2025
263.62
265.39
245.15
265.39
260.05
200
Dec 3, 2025
247.26
264.84
247.26
264.84
259.51
1,000
Dec 2, 2025
260.90
260.90
249.07
254.59
249.47
500
Dec 1, 2025
258.80
263.69
246.22
263.69
258.38
600
Nov 28, 2025
261.64
266.74
249.26
266.74
261.37
500
Nov 26, 2025
261.69
266.93
255.25
261.80
256.53
300
Nov 25, 2025
244.95
262.59
244.95
255.16
250.02
100
Nov 24, 2025
248.00
248.24
233.93
233.93
229.22
800
Nov 21, 2025
248.12
251.00
232.90
248.72
243.71
200
Nov 20, 2025
246.80
259.42
239.16
253.03
247.94
500
Nov 19, 2025
260.01
260.01
239.81
239.81
234.98
200
Nov 18, 2025
237.30
250.04
233.00
233.16
228.47
300
Nov 17, 2025
247.64
252.99
241.03
241.03
236.18
1,400
Nov 14, 2025
245.96
252.54
235.63
235.63
230.89
300
Nov 13, 2025
250.00
260.79
244.90
258.48
253.28
500
Nov 12, 2025
245.69
248.33
239.06
239.06
234.25
200
Nov 11, 2025
231.56
245.69
231.56
231.56
226.90
400
Nov 10, 2025
237.55
240.07
227.51
238.07
233.28
1,000
Nov 7, 2025
232.69
232.84
220.19
220.19
215.76
500
Nov 6, 2025
237.71
239.00
222.83
222.83
218.35
1,500
Nov 5, 2025
229.90
247.10
229.90
230.06
225.43
200
Nov 4, 2025
235.45
240.23
228.66
228.66
224.06
500
Nov 3, 2025
242.19
242.35
225.51
241.60
236.74
1,100
Oct 31, 2025
240.09
244.19
227.46
244.05
239.14
800
