HeidelbergCement AG (HEI.DE) XETRA

183.30

-2.65(-1.43%)

Updated at June 02 05:35PM

Currency In EUR

HEI.DE Historical Return

If you invested €1000 in HeidelbergCement AG (HEI.DE) 10 years ago, it would be worth €3,128.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,734.6, while €1000 invested 1 year ago would be worth €1,064.77. This corresponds to total returns of 212.85%, 173.46%, 6.48%, respectively, with annualized returns of 12.07%, 22.27%, 6.48%.

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
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
May 08, 2026	185.05	183.8	183.8	186.6	183.8	355,758
May 07, 2026	190.65	188	188	194.35	187.1	364,652
May 06, 2026	185	189.15	189.15	195.95	184	549,332
May 05, 2026	186.4	184.6	184.6	188.15	183.8	425,592
May 04, 2026	188.4	185.6	185.6	191.6	185.6	315,356
April 30, 2026	182.25	188.35	188.35	188.35	181.6	542,030
April 29, 2026	185.45	186.2	186.2	188.25	184.7	218,269
April 28, 2026	188.35	185.75	185.75	188.95	184.25	216,690
April 27, 2026	185.75	187.85	187.85	188.35	185.75	230,618
April 24, 2026	187.5	185.95	185.95	188.65	182.65	286,910
April 23, 2026	185.35	187	187	188.8	183.4	289,640
April 22, 2026	189.75	187.55	187.55	191	187.3	234,678
April 21, 2026	192.15	188.9	188.9	192.75	188.25	198,611
April 20, 2026	191.55	191.7	191.7	193.35	190.4	220,106
April 17, 2026	188.35	196.05	196.05	198.95	186.9	589,011
April 16, 2026	188.5	190.65	190.65	191.7	188.3	391,641
April 15, 2026	189.35	187.85	187.85	191.2	187.75	418,211
April 14, 2026	189	190.45	190.45	191.55	187.95	401,262
April 13, 2026	186.8	187.35	187.35	188.5	185.65	346,787
April 10, 2026	185	189.7	189.7	193.8	184.7	718,990
April 09, 2026	184.45	184.25	184.25	185.55	182.6	309,993
April 08, 2026	184.05	185.5	185.5	187.2	181.9	849,390
April 07, 2026	177.35	170.35	170.35	178.2	169.55	786,670
April 02, 2026	179.1	177.55	177.55	179.7	174.25	451,983
April 01, 2026	184.95	182.55	182.55	187.1	182.55	627,140
March 31, 2026	179.2	178.35	178.35	181.6	177.9	720,303
March 30, 2026	177.2	179.7	179.7	181.3	176.6	616,667
March 27, 2026	178.8	177.85	177.85	179.2	175.1	382,515
March 26, 2026	181.1	179.75	179.75	182.15	178.35	390,957
March 25, 2026	181.25	181.3	181.3	183.25	178.35	537,266
March 24, 2026	177.55	178.4	178.4	179.8	175.45	730,457
March 23, 2026	167.5	178.2	178.2	181.4	165.2	967,655
March 20, 2026	172	171.3	171.3	174.75	169.6	1.25M
March 19, 2026	169	166.05	166.05	169.6	164.15	473,628
March 18, 2026	176	172.2	172.2	176.15	171.35	638,617
March 17, 2026	164.9	168	168	169.5	163.25	582,994
March 16, 2026	161.4	165.7	165.7	167.25	161.25	484,559
March 13, 2026	160.6	161	161	163.6	159.7	579,341
March 12, 2026	169.35	162.65	162.65	169.9	160.4	952,181
March 11, 2026	173.35	170.25	170.25	173.75	169.25	368,357
March 10, 2026	178.15	175.3	175.3	179	175.1	612,602
March 09, 2026	163.15	171.05	171.05	171.2	162	576,113
March 06, 2026	180.25	174.1	174.1	181.2	172.95	523,358