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 €3,124.37 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,933.3, while €1000 invested 1 year ago would be worth €1,045.75. This corresponds to total returns of 212.44%, 193.33%, 4.57%, respectively, with annualized returns of 12.06%, 24%, 4.57%.

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 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
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