Heidelberg Materials AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	40.22	40.23	39.67	40.00	40.00	-2.13%	814,152
May 21, 2025	41.65	41.71	40.87	40.87	40.87	-2.69%	64,303
May 20, 2025	42.53	42.70	41.82	42.00	42.00	-1.64%	38,830
May 19, 2025	42.02	43.08	42.02	42.70	42.70	-0.23%	49,991
May 16, 2025	42.81	42.82	42.11	42.80	42.07	-0.23%	35,708
May 15, 2025	42.96	42.96	41.99	42.90	42.17	0.80%	44,212
May 14, 2025	42.98	42.98	42.15	42.56	41.83	1.99%	41,049
May 13, 2025	40.80	41.91	40.80	41.73	41.02	1.63%	42,356
May 12, 2025	41.86	41.86	40.48	41.06	40.36	-1.61%	56,688
May 9, 2025	42.94	42.94	40.89	41.73	41.02	-0.74%	44,483
May 8, 2025	41.76	42.26	41.12	42.04	41.32	4.86%	50,011
May 7, 2025	40.31	40.56	39.70	40.09	39.41	-2.39%	29,758
May 6, 2025	40.54	41.11	40.54	41.07	40.37	1.08%	55,278
May 5, 2025	40.18	40.78	40.18	40.63	39.94	0.44%	68,735
May 2, 2025	40.53	40.81	40.38	40.45	39.76	2.43%	291,531
May 1, 2025	39.81	39.99	39.49	39.49	38.82	-0.50%	157,989
Apr 30, 2025	38.62	39.81	38.62	39.69	39.01	0.16%	53,743
Apr 29, 2025	39.36	39.86	39.36	39.63	38.95	-0.69%	54,475
Apr 28, 2025	39.73	39.90	39.45	39.90	39.22	1.17%	51,445
Apr 25, 2025	38.89	39.50	38.17	39.44	38.77	3.76%	41,059
Apr 24, 2025	36.99	38.10	36.99	38.01	37.36	1.88%	43,816
Apr 23, 2025	37.63	37.69	37.11	37.31	36.67	-0.19%	53,457
Apr 22, 2025	36.29	37.44	36.29	37.38	36.74	3.80%	114,161
Apr 21, 2025	36.70	36.70	35.65	36.01	35.40	-2.01%	53,674
Apr 17, 2025	37.30	37.30	36.01	36.75	36.12	-1.02%	109,019
Apr 16, 2025	37.53	38.06	36.61	37.13	36.50	-1.07%	120,402
Apr 15, 2025	37.59	38.00	37.21	37.53	36.89	4.08%	89,334
Apr 14, 2025	35.58	36.40	35.58	36.06	35.44	0.73%	105,677
Apr 11, 2025	34.84	35.97	34.32	35.80	35.19	3.02%	92,738
Apr 10, 2025	34.13	35.10	33.94	34.75	34.16	-5.31%	94,753
Apr 9, 2025	33.09	36.70	32.32	36.70	36.07	13.90%	196,486
Apr 8, 2025	33.57	34.04	31.65	32.22	31.67	1.32%	227,783
Apr 7, 2025	30.58	32.83	30.58	31.80	31.26	-2.12%	229,524
Apr 4, 2025	33.23	33.74	32.32	32.49	31.94	-8.45%	111,445
Apr 3, 2025	35.77	35.92	35.23	35.49	34.88	-1.28%	455,132
Apr 2, 2025	34.96	36.15	34.96	35.95	35.34	2.98%	952,601
Apr 1, 2025	35.07	35.07	34.50	34.91	34.31	0.93%	949,226
Mar 31, 2025	34.26	34.85	33.79	34.59	34.00	-1.59%	400,206
Mar 28, 2025	35.91	35.91	35.06	35.15	34.55	-2.50%	861,380
Mar 27, 2025	35.99	36.31	35.70	36.05	35.43	-4.60%	624,441
Mar 26, 2025	38.50	38.71	37.66	37.79	37.14	-3.55%	178,444
Mar 25, 2025	39.06	39.25	38.60	39.18	38.51	2.32%	172,758
Mar 24, 2025	38.51	38.52	38.23	38.29	37.64	0.76%	46,462
Mar 21, 2025	38.02	38.52	37.80	38.00	37.35	-1.08%	102,078
Mar 20, 2025	38.19	38.60	37.53	38.41	37.76	-2.21%	108,068
Mar 19, 2025	38.50	39.58	38.50	39.28	38.61	3.64%	192,750
Mar 18, 2025	37.98	38.29	37.67	37.90	37.25	-2.07%	164,455
Mar 17, 2025	38.43	38.80	37.93	38.70	38.04	2.44%	380,302
Mar 14, 2025	37.89	38.30	37.39	37.78	37.13	4.47%	115,707
Mar 13, 2025	35.84	36.21	35.43	36.16	35.54	1.83%	327,537