EODData

MEMBERSHIP REGISTER LOG IN

FRA, HEI: Heidelberg Materials AG

01 Sep 2025
LAST:

201.4

CHANGE:
 1.40		OPEN:
202.7		HIGH:
202.9		ASK:
0.0		VOLUME:
298
CHG(%):
0.69		PREV:
202.8		LOW:
201.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Sep 25202.7202.9201.4201.4298
29 Aug 25202.2203.3201.5202.8247
28 Aug 25201.9203.9201.9203.1128
27 Aug 25204.5204.5201.9202.7464
26 Aug 25203.3205.5200.5205.4481
25 Aug 25203.2204.3202.7204.2304
22 Aug 25200.7201.3199.7201.3379
21 Aug 25203.4204.4199.4201.7501
20 Aug 25206.1207.5202.0202.0349
19 Aug 25206.3208.0205.6205.6325

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:76.62
EPS Ratio:4.27
Price to Book:12.49
Shares:55.05M
Market Cap:11.087B

TECHNICAL INDICATORS

MA5:203.08
MA10:203.02
MA20:203.79
MA50:200.42
MA100:188.42
MA200:164.15
STO9:1.61
STO14:1.28
RSI14:31.89
WPR14:-98.18
MTM14:-4.00
ROC14:-0.02
ATR:3.19
Week High:205.50
Week Low:200.50
Month High:214.00
Month Low:192.73
Year High:214.00
Year Low:90.93
Volatility:30.86

RECENT DIVIDENDS

Date Amount
16 May 2025$3.30
17 May 2024$3.00
12 May 2023$2.60
13 May 2022$2.40
07 May 2021$2.20
05 Jun 2020$0.60
08 May 2020$2.20
10 May 2019$2.10
10 May 2018$1.90
11 May 2017$1.60