Heidelberg Materials
Price not available
Price history
−22.42% over the period1 year: from €190.45 (October 2, 2025) to €147.75 (October 2, 2026), −22.42%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | €147.75 |
| October 1, 2026 | €145.70 |
| September 30, 2026 | €141.75 |
| September 29, 2026 | €144.50 |
| September 28, 2026 | €143.30 |
| September 25, 2026 | €144.00 |
| September 24, 2026 | €143.10 |
| September 23, 2026 | €145.45 |
| September 22, 2026 | €147.30 |
| September 21, 2026 | €144.30 |
| September 18, 2026 | €143.90 |
| September 17, 2026 | €146.15 |
| September 16, 2026 | €149.80 |
| September 15, 2026 | €149.05 |
| September 14, 2026 | €150.15 |
| September 11, 2026 | €154.95 |
| September 10, 2026 | €154.60 |
| September 9, 2026 | €157.35 |
| September 8, 2026 | €161.95 |
| September 7, 2026 | €165.05 |
| September 4, 2026 | €166.60 |
| September 3, 2026 | €163.60 |
| September 2, 2026 | €161.90 |
| September 1, 2026 | €164.45 |
| August 31, 2026 | €164.75 |
| August 28, 2026 | €170.05 |
| August 27, 2026 | €168.30 |
| August 26, 2026 | €170.70 |
| August 25, 2026 | €162.20 |
| August 24, 2026 | €159.65 |
| August 21, 2026 | €159.60 |
| August 20, 2026 | €160.10 |
| August 19, 2026 | €157.80 |
| August 18, 2026 | €155.50 |
| August 17, 2026 | €160.30 |
| August 14, 2026 | €161.75 |
| August 13, 2026 | €161.25 |
| August 12, 2026 | €162.00 |
| August 11, 2026 | €161.30 |
| August 10, 2026 | €160.35 |
| August 7, 2026 | €160.85 |
| August 6, 2026 | €162.35 |
| August 5, 2026 | €163.00 |
| August 4, 2026 | €162.80 |
| August 3, 2026 | €160.85 |
| July 31, 2026 | €161.00 |
| July 30, 2026 | €164.50 |
| July 29, 2026 | €168.95 |
| July 28, 2026 | €169.30 |
| July 27, 2026 | €169.00 |
| July 24, 2026 | €168.30 |
| July 23, 2026 | €166.60 |
| July 22, 2026 | €171.00 |
| July 21, 2026 | €170.80 |
| July 20, 2026 | €170.10 |
| July 17, 2026 | €173.95 |
| July 16, 2026 | €173.55 |
| July 15, 2026 | €174.30 |
| July 14, 2026 | €168.45 |
| July 13, 2026 | €170.10 |
| July 10, 2026 | €171.10 |
| July 9, 2026 | €166.45 |
| July 8, 2026 | €165.90 |
| July 7, 2026 | €174.20 |
| July 6, 2026 | €175.35 |
| July 3, 2026 | €175.85 |
| July 2, 2026 | €172.45 |
| July 1, 2026 | €164.75 |
| June 30, 2026 | €166.90 |
| June 29, 2026 | €167.15 |
| June 26, 2026 | €184.40 |
| June 25, 2026 | €184.15 |
| June 24, 2026 | €184.15 |
| June 23, 2026 | €183.70 |
| June 22, 2026 | €185.15 |
| June 19, 2026 | €184.90 |
| June 18, 2026 | €186.65 |
| June 17, 2026 | €191.00 |
| June 16, 2026 | €183.55 |
| June 15, 2026 | €186.40 |
| June 12, 2026 | €182.15 |
| June 11, 2026 | €173.25 |
| June 10, 2026 | €172.00 |
| June 9, 2026 | €174.55 |
| June 8, 2026 | €172.75 |
| June 5, 2026 | €179.25 |
| June 4, 2026 | €179.20 |
| June 3, 2026 | €177.00 |
| June 2, 2026 | €183.30 |
| June 1, 2026 | €185.95 |
| May 29, 2026 | €190.80 |
| May 28, 2026 | €187.05 |
| May 27, 2026 | €188.20 |
| May 26, 2026 | €181.30 |
| May 25, 2026 | €180.95 |
| May 22, 2026 | €174.65 |
| May 21, 2026 | €172.35 |
| May 20, 2026 | €173.80 |
| May 19, 2026 | €168.35 |
| May 18, 2026 | €170.95 |
| May 15, 2026 | €169.15 |
| May 14, 2026 | €182.20 |
| May 13, 2026 | €183.65 |
| May 12, 2026 | €185.60 |
| May 11, 2026 | €185.20 |
| May 8, 2026 | €183.80 |
| May 7, 2026 | €188.00 |
| May 6, 2026 | €189.15 |
| May 5, 2026 | €184.60 |
| May 4, 2026 | €185.60 |
| April 30, 2026 | €188.35 |
| April 29, 2026 | €186.20 |
| April 28, 2026 | €185.75 |
| April 27, 2026 | €187.85 |
| April 24, 2026 | €185.95 |
| April 23, 2026 | €187.00 |
| April 22, 2026 | €187.55 |
| April 21, 2026 | €188.90 |
| April 20, 2026 | €191.70 |
| April 17, 2026 | €196.05 |
| April 16, 2026 | €190.65 |
| April 15, 2026 | €187.85 |
| April 14, 2026 | €190.45 |
| April 13, 2026 | €187.35 |
| April 10, 2026 | €189.70 |
| April 9, 2026 | €184.25 |
| April 8, 2026 | €185.50 |
| April 7, 2026 | €170.35 |
| April 2, 2026 | €177.55 |
| April 1, 2026 | €182.55 |
| March 31, 2026 | €178.35 |
| March 30, 2026 | €179.70 |
| March 27, 2026 | €177.85 |
| March 26, 2026 | €179.75 |
| March 25, 2026 | €181.30 |
| March 24, 2026 | €178.40 |
| March 23, 2026 | €178.20 |
| March 20, 2026 | €171.30 |
| March 19, 2026 | €166.05 |
| March 18, 2026 | €172.20 |
| March 17, 2026 | €168.00 |
| March 16, 2026 | €165.70 |
| March 13, 2026 | €161.00 |
| March 12, 2026 | €162.65 |
| March 11, 2026 | €170.25 |
| March 10, 2026 | €175.30 |
| March 9, 2026 | €171.05 |
| March 6, 2026 | €174.10 |
| March 5, 2026 | €180.05 |
| March 4, 2026 | €182.50 |
| March 3, 2026 | €180.25 |
| March 2, 2026 | €183.60 |
| February 27, 2026 | €189.55 |
| February 26, 2026 | €190.00 |
| February 25, 2026 | €199.90 |
| February 24, 2026 | €200.80 |
| February 23, 2026 | €203.50 |
| February 20, 2026 | €205.80 |
| February 19, 2026 | €205.50 |
| February 18, 2026 | €204.00 |
| February 17, 2026 | €194.95 |
| February 16, 2026 | €192.15 |
| February 13, 2026 | €188.45 |
| February 12, 2026 | €189.90 |
| February 11, 2026 | €213.40 |
| February 10, 2026 | €216.20 |
| February 9, 2026 | €220.20 |
| February 6, 2026 | €215.40 |
| February 5, 2026 | €210.20 |
| February 4, 2026 | €213.50 |
| February 3, 2026 | €236.60 |
| February 2, 2026 | €234.60 |
| January 30, 2026 | €231.30 |
| January 29, 2026 | €230.60 |
| January 28, 2026 | €235.20 |
| January 27, 2026 | €239.00 |
| January 26, 2026 | €238.30 |
| January 23, 2026 | €237.20 |
| January 22, 2026 | €238.70 |
| January 21, 2026 | €228.90 |
| January 20, 2026 | €227.80 |
| January 19, 2026 | €232.70 |
| January 16, 2026 | €233.20 |
| January 15, 2026 | €234.30 |
| January 14, 2026 | €231.10 |
| January 13, 2026 | €229.00 |
| January 12, 2026 | €234.10 |
| January 9, 2026 | €230.90 |
| January 8, 2026 | €231.50 |
| January 7, 2026 | €229.50 |
| January 6, 2026 | €223.00 |
| January 5, 2026 | €221.70 |
| January 2, 2026 | €221.90 |
| December 30, 2025 | €223.00 |
| December 29, 2025 | €221.80 |
| December 23, 2025 | €221.70 |
| December 22, 2025 | €219.70 |
| December 19, 2025 | €219.70 |
| December 18, 2025 | €219.60 |
| December 17, 2025 | €216.20 |
| December 16, 2025 | €223.80 |
| December 15, 2025 | €223.60 |
| December 12, 2025 | €222.50 |
| December 11, 2025 | €224.70 |
| December 10, 2025 | €218.10 |
| December 9, 2025 | €220.40 |
| December 8, 2025 | €221.80 |
| December 5, 2025 | €219.50 |
| December 4, 2025 | €217.60 |
| December 3, 2025 | €216.40 |
| December 2, 2025 | €216.30 |
| December 1, 2025 | €218.40 |
| November 28, 2025 | €221.30 |
| November 27, 2025 | €220.60 |
| November 26, 2025 | €220.00 |
| November 25, 2025 | €221.60 |
| November 24, 2025 | €207.80 |
| November 21, 2025 | €206.30 |
| November 20, 2025 | €212.90 |
| November 19, 2025 | €213.40 |
| November 18, 2025 | €208.00 |
| November 17, 2025 | €211.70 |
| November 14, 2025 | €209.20 |
| November 13, 2025 | €213.80 |
| November 12, 2025 | €215.50 |
| November 11, 2025 | €204.50 |
| November 10, 2025 | €201.30 |
| November 7, 2025 | €195.00 |
| November 6, 2025 | €196.75 |
| November 5, 2025 | €207.00 |
| November 4, 2025 | €203.20 |
| November 3, 2025 | €203.10 |
| October 31, 2025 | €203.10 |
| October 30, 2025 | €202.80 |
| October 29, 2025 | €204.10 |
| October 28, 2025 | €202.30 |
| October 27, 2025 | €201.10 |
| October 24, 2025 | €199.55 |
| October 23, 2025 | €192.85 |
| October 22, 2025 | €194.60 |
| October 21, 2025 | €193.40 |
| October 20, 2025 | €194.15 |
| October 17, 2025 | €190.60 |
| October 16, 2025 | €194.75 |
| October 15, 2025 | €195.45 |
| October 14, 2025 | €198.10 |
| October 13, 2025 | €193.95 |
| October 10, 2025 | €192.45 |
| October 9, 2025 | €194.45 |
| October 8, 2025 | €189.00 |
| October 7, 2025 | €186.60 |
| October 6, 2025 | €187.90 |
| October 3, 2025 | €188.05 |
| October 2, 2025 | €190.45 |
Performance
| Stock | DAX | |
|---|---|---|
| 1 month | −8.74% | −2.62% |
| Year to date | −33.74% | +2.75% |
| 1 year | −22.42% | +3.03% |
Stocks to explore
Other companies in the Materials sector
