EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0MG2: Heidelberg Materials AG

17 Oct 2025
LAST:

193.7

CHANGE:
 0.30		OPEN:
191.8		HIGH:
194.6		ASK:
98.3		VOLUME:
30.5K
CHG(%):
0.16		PREV:
193.4		LOW:
189.9		BID:
96.2		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Oct 25191.8194.6189.9193.730.5K
16 Oct 25194.1194.7191.4193.48.5K
15 Oct 25199.2199.6195.7196.334.0K
14 Oct 25195.6198.1193.1196.84.7K
13 Oct 25194.5196.4193.3194.217.4K
10 Oct 25193.1194.4191.7191.95.3K
09 Oct 25189.6196.8189.5194.9124.7K
08 Oct 25185.7189.3184.9188.2120.7K
07 Oct 25187.0188.5185.3187.622.0K
06 Oct 25187.6189.6186.9188.1894

COMPANY PROFILE

Name:Heidelberg Materials AG
About:Heidelberg Materials AG, together with its subsidiaries, produces and distributes cement, aggregates, ready-mixed concrete, and asphalt worldwide. It provides cement products; natural stone aggregates, including sand and gravel; crushed aggregates comprising stone chippings and crushed stones; and ready-mixed concrete for use in the construction of tunnels or bridges, office buildings, or schools, as well as to produce precast concrete parts, such as stairs, ceiling elements, or structural components. The company offers asphalt; and trades in cement, clinker, secondary cementitious materials, solid, alternative fuels, other building materials, and additives. The company was formerly known as HeidelbergCement AG and changed its name to Heidelberg Materials AG in May 2023. Heidelberg Materials AG was founded in 1873 and is headquartered in Heidelberg, Germany.
Address:Berliner Strasse 6, Heidelberg, Germany, 69120
Website:https://www.heidelbergmaterials.de
ISIN:DE0006047004
LEI:LZ2C6E0W5W7LQMX5ZI37

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

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

Trailing P/E:5.37 
EPS Ratio:8.92 
DivYield:0.06 
Div/Share:3.00 
Price to Book:0.50 
Price to Sales:0.44 
EBITDA:4.157B 
Shares:198.31M 
Market Cap:38.412B 

TECHNICAL INDICATORS

MA5:194.890.6%
MA10:192.510.6%
MA20:192.960.4%
MA50:198.782.6%
MA100:195.210.8%
MA200:176.1310.0%
STO9:50.94
STO14:50.94
RSI14:61.62 
WPR14:-33.97
MTM14:3.50
ROC14:0.02 
ATR:4.27 
Week High:199.553.0%
Week Low:189.902.0%
Month High:204.605.6%
Month Low:184.8510.0%
Year High:212.209.6%
Year Low:96.38101.0%
Volatility:20.85 

RECENT SPLITS

Date Ratio
24 Sep 2009193-178

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
10 May 2019$2.10
10 May 2018$1.90
11 May 2017$1.60
05 May 2016$1.30