HeidelbergCement AG (HEI.DE) XETRA

Currency In EUR

HEI.DE Historical Return

If you invested €1000 in HeidelbergCement AG (HEI.DE) 10 years ago, it would be worth €2,810.75 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,473.12, while €1000 invested 1 year ago would be worth €818.3. This corresponds to total returns of 181.08%, 147.31%, -18.17%, respectively, with annualized returns of 10.88%, 19.84%, -18.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HEI.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	166.25	161	161	166.35	157.45	688,538
July 30, 2026	165.55	164.5	164.5	170.15	162.2	570,889
July 29, 2026	169.95	168.95	168.95	172.25	167.7	311,752
July 28, 2026	171.55	169.3	169.3	172.2	168.75	293,809
July 27, 2026	171.7	169	169	172.65	169	286,811
July 24, 2026	167.5	168.3	168.3	169.45	166.85	208,061
July 23, 2026	169.95	166.6	166.6	170.5	166.4	323,719
July 22, 2026	170.45	171	171	172.8	169.05	285,392
July 21, 2026	169.7	170.8	170.8	171.9	169.1	250,064
July 20, 2026	172	170.1	170.1	176.35	170.1	285,468
July 17, 2026	171.45	173.95	173.95	175.35	169	438,847
July 16, 2026	175.15	173.55	173.55	176	171.3	255,463
July 15, 2026	167.5	174.3	174.3	175.5	166.75	349,876
July 14, 2026	167.55	168.45	168.45	170.45	166.15	387,752
July 13, 2026	168.75	170.1	170.1	170.95	167.4	204,343
July 10, 2026	167.25	171.1	171.1	171.65	167.25	362,870
July 09, 2026	168.65	166.45	166.45	169.1	165.75	323,495
July 08, 2026	172.65	165.9	165.9	172.65	164.9	494,929
July 07, 2026	176.4	174.2	174.2	179.2	173	304,074
July 06, 2026	174.8	175.35	175.35	177.25	174.3	184,511
July 03, 2026	174.1	175.85	175.85	177.4	173.2	305,837
July 02, 2026	164.2	172.45	172.45	174.05	164	611,792
July 01, 2026	165.75	164.75	164.75	168	163.55	500,783
June 30, 2026	167.95	166.9	166.9	170.45	165.7	606,282
June 29, 2026	184	167.15	167.15	184.55	166.65	1.09M
June 26, 2026	186.55	184.4	184.4	187.95	182.45	267,833
June 25, 2026	184.45	186.8	186.8	187.8	182.65	264,212
June 24, 2026	184.05	184.15	184.15	184.4	179.65	323,642
June 23, 2026	182.3	183.7	183.7	186.8	180.15	339,890
June 22, 2026	184.9	185.15	185.15	185.75	181.7	285,880
June 19, 2026	186.1	184.9	184.9	187.8	184.45	735,341
June 18, 2026	190.2	186.65	186.65	190.2	183.8	488,152
June 17, 2026	186.4	191	191	191.45	184.1	482,820
June 16, 2026	187.05	183.55	183.55	188.85	183.55	356,558
June 15, 2026	190	186.4	186.4	192.9	186.4	401,930
June 12, 2026	180.45	182.15	182.15	183.85	177.85	500,176
June 11, 2026	171.25	173.25	173.25	173.75	169.65	358,674
June 10, 2026	173.55	172	172	175.05	170.4	422,449
June 09, 2026	173.05	174.55	174.55	177.4	170.85	271,650
June 08, 2026	174.75	172.75	172.75	177.6	172.75	305,025
June 05, 2026	180.25	179.25	179.25	181.8	178.95	233,852
June 04, 2026	178.55	179.2	179.2	181.7	178.2	249,686
June 03, 2026	180.5	177	177	182.9	177	587,140
June 02, 2026	186.65	183.3	183.3	188.15	182.1	299,771
June 01, 2026	189.95	185.95	185.95	190	183.75	413,941
May 29, 2026	188.3	190.8	190.8	192.55	187.7	744,792
May 28, 2026	187	187.05	187.05	189.3	184.9	319,184
May 27, 2026	182.6	188.2	188.2	189.4	182.35	447,643
May 26, 2026	180.75	181.3	181.3	181.85	179.3	202,603
May 25, 2026	178.5	180.95	180.95	181.5	178.5	226,295
May 22, 2026	173.5	174.65	174.65	175.9	171.4	408,677
May 21, 2026	173	172.35	172.35	175.3	171.65	298,204
May 20, 2026	167.45	173.8	173.8	174.25	167	312,857
May 19, 2026	169.65	168.35	168.35	173.15	167.1	338,306
May 18, 2026	166.45	170.95	170.95	171.95	163.75	416,026
May 15, 2026	179.25	169.15	169.15	179.65	168.8	628,873
May 14, 2026	181.95	182.2	182.2	182.8	179.7	233,075
May 13, 2026	187.9	183.65	183.65	188.15	181.6	246,787
May 12, 2026	183	185.6	185.6	189.4	182.8	264,664
May 11, 2026	184.2	185.2	185.2	186.6	183.1	239,878