HEIDELBERG MATERIALS AG ( HDELY) - Price History
Stock symbol HDELY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HDELY (HEIDELBERG MATERIALS AG)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $25.77 | $25.77 |
| January 2025 | $28.08 | $28.08 |
| December 2024 | $24.31 | $24.31 |
| November 2024 | $25.20 | $25.20 |
| October 2024 | $21.98 | $21.98 |
| September 2024 | $21.73 | $21.73 |
| August 2024 | $21.18 | $21.18 |
| July 2024 | $20.79 | $20.79 |
| June 2024 | $20.66 | $20.66 |
| May 2024 | $20.87 | $20.87 |
| April 2024 | $19.49 | $20.08 |
| March 2024 | $21.32 | $21.97 |
| February 2024 | $18.83 | $19.40 |
| January 2024 | $17.98 | $18.52 |
| December 2023 | $17.30 | $17.83 |
| November 2023 | $15.77 | $16.25 |
| October 2023 | $14.02 | $14.45 |
| September 2023 | $15 | $15.46 |
| August 2023 | $15.62 | $16.09 |
| July 2023 | $15.71 | $16.19 |
| June 2023 | $15.96 | $16.44 |
| May 2023 | $13.90 | $14.32 |
| April 2023 | $14.11 | $15.10 |
| March 2023 | $13.61 | $14.56 |
| February 2023 | $12.80 | $13.70 |
| January 2023 | $12.79 | $13.69 |
| December 2022 | $10.57 | $11.32 |
| November 2022 | $10.23 | $10.94 |
| October 2022 | $8.56 | $9.16 |
| September 2022 | $7.33 | $7.84 |
| August 2022 | $8.39 | $8.98 |
| July 2022 | $9.45 | $10.11 |
| June 2022 | $8.92 | $9.55 |
| May 2022 | $10.84 | $11.60 |
| April 2022 | $10.11 | $11.37 |
| March 2022 | $10.06 | $11.31 |
| February 2022 | $11.44 | $12.87 |
| January 2022 | $12.49 | $14.05 |
| December 2021 | $11.98 | $13.47 |
| November 2021 | $11.88 | $13.36 |
| October 2021 | $13.44 | $15.11 |
| September 2021 | $13.28 | $14.93 |
| August 2021 | $15.41 | $17.33 |
| July 2021 | $15.70 | $17.66 |
| June 2021 | $15.23 | $17.13 |
| May 2021 | $16.21 | $18.23 |
| April 2021 | $15.79 | $18.28 |
| March 2021 | $15.70 | $18.16 |
| February 2021 | $13.60 | $15.74 |
| January 2021 | $12.73 | $14.73 |
| December 2020 | $12.90 | $14.93 |
| November 2020 | $12.23 | $14.15 |
| October 2020 | $9.89 | $11.45 |
| September 2020 | $10.57 | $12.23 |
| August 2020 | $10.92 | $12.64 |
| July 2020 | $9.56 | $11.06 |
| June 2020 | $9.21 | $10.66 |
| May 2020 | $8.46 | $9.91 |
| April 2020 | $7.60 | $9.41 |
| March 2020 | $6.85 | $8.48 |
| February 2020 | $9.62 | $11.91 |
| January 2020 | $10.88 | $13.46 |
| December 2019 | $11.69 | $14.47 |
| November 2019 | $11.90 | $14.73 |
| October 2019 | $12.02 | $14.87 |
| September 2019 | $11.62 | $14.38 |
| August 2019 | $11.17 | $13.82 |
| July 2019 | $11.51 | $14.24 |
| June 2019 | $13.02 | $16.11 |
| May 2019 | $11.94 | $14.78 |
| April 2019 | $12.69 | $16.18 |
| March 2019 | $11.26 | $14.36 |
| February 2019 | $11.50 | $14.66 |
| January 2019 | $10.83 | $13.82 |
| December 2018 | $9.58 | $12.22 |
| November 2018 | $10.42 | $13.29 |
| October 2018 | $10.62 | $13.54 |
| September 2018 | $12.19 | $15.54 |
| August 2018 | $12.44 | $15.87 |
| July 2018 | $13.29 | $16.95 |
| June 2018 | $13.13 | $16.74 |
| May 2018 | $13.87 | $17.70 |
| April 2018 | $14.96 | $19.54 |
| March 2018 | $15.04 | $19.64 |
| February 2018 | $15.32 | $20.01 |
| January 2018 | $16.57 | $21.64 |
| December 2017 | $16.52 | $21.58 |
| November 2017 | $16.29 | $21.27 |
| October 2017 | $15.73 | $20.54 |
| September 2017 | $15.74 | $20.56 |
| August 2017 | $14.70 | $19.20 |
| July 2017 | $15.12 | $19.75 |
| June 2017 | $14.83 | $19.37 |
| May 2017 | $14.28 | $18.65 |
| April 2017 | $13.89 | $18.46 |
| March 2017 | $14.09 | $18.73 |
| February 2017 | $14.02 | $18.64 |
| January 2017 | $14.51 | $19.28 |
| December 2016 | $14.01 | $18.62 |
| November 2016 | $13.44 | $17.86 |
| October 2016 | $14.20 | $18.88 |
| September 2016 | $14.07 | $18.70 |
| August 2016 | $13.95 | $18.54 |
| July 2016 | $12.66 | $16.83 |
| June 2016 | $11.35 | $15.08 |
| May 2016 | $12.86 | $17.10 |
| April 2016 | $13.16 | $17.74 |
| March 2016 | $12.61 | $17 |
| February 2016 | $10.88 | $14.67 |
| January 2016 | $10.88 | $14.67 |
| December 2015 | $12.35 | $16.65 |
| November 2015 | $11.80 | $15.91 |
| October 2015 | $11.05 | $14.89 |
| September 2015 | $10.26 | $13.83 |
| August 2015 | $11.19 | $15.08 |
| July 2015 | $11.27 | $15.19 |
| June 2015 | $11.81 | $15.92 |
| May 2015 | $12.10 | $16.31 |
| April 2015 | $11.24 | $15.31 |
| March 2015 | $11.57 | $15.76 |
| February 2015 | $11.63 | $15.85 |
| January 2015 | $10.74 | $14.63 |
| December 2014 | $10.30 | $14.04 |
| November 2014 | $11.06 | $15.07 |
| October 2014 | $10 | $13.63 |
| September 2014 | $9.67 | $13.17 |
| August 2014 | $11.05 | $15.06 |
| July 2014 | $10.84 | $14.77 |
| June 2014 | $12.54 | $17.08 |
| May 2014 | $12.66 | $17.25 |
| April 2014 | $12.66 | $17.41 |
| March 2014 | $12.50 | $17.19 |
| February 2014 | $11.92 | $16.40 |
| January 2014 | $10.86 | $14.94 |
| December 2013 | $11.18 | $15.38 |
| November 2013 | $11.36 | $15.63 |
| October 2013 | $11.46 | $15.77 |
| September 2013 | $11.23 | $15.45 |
| August 2013 | $10.08 | $13.86 |
| July 2013 | $11.21 | $15.42 |
| June 2013 | $9.81 | $13.49 |
| May 2013 | $11.11 | $15.28 |
| April 2013 | $10.34 | $14.34 |
| March 2013 | $10.32 | $14.32 |
| February 2013 | $9.92 | $13.77 |
| January 2013 | $9.08 | $12.60 |
| December 2012 | $8.73 | $12.11 |
| November 2012 | $7.84 | $10.88 |
| October 2012 | $7.50 | $10.40 |
| September 2012 | $7.49 | $10.39 |
| August 2012 | $7.14 | $9.91 |
| July 2012 | $6.72 | $9.33 |
| June 2012 | $6.78 | $9.40 |
| May 2012 | $6.41 | $8.89 |
| April 2012 | $7.78 | $10.89 |
| March 2012 | $8.57 | $11.99 |
| February 2012 | $7.75 | $10.84 |
| January 2012 | $7.02 | $9.82 |
| December 2011 | $6.01 | $8.41 |
| November 2011 | $5.97 | $8.35 |
| October 2011 | $6.47 | $9.05 |
| September 2011 | $5.32 | $7.45 |
| August 2011 | $6.27 | $8.77 |
| July 2011 | $7.86 | $10.99 |
| June 2011 | $9.16 | $12.82 |
| May 2011 | $10.36 | $14.50 |
| April 2011 | $10.78 | $15.15 |
| March 2011 | $9.89 | $13.90 |
| February 2011 | $10.02 | $14.09 |
| January 2011 | $9.22 | $12.97 |
| December 2010 | $8.97 | $12.61 |
| November 2010 | $7.06 | $9.93 |
HDELY
Price: $25.77
52 week price:
Dividend Yield: 11.92%
5-year range yield:
Forward Dividend Yield: 2.52%
Payout Ratio: 28.52%
Dividend Per Share: 0.65 USD
Earnings Per Share: 2.11 USD
P/E Ratio: 11.57
Exchange: PNK
Sector: Basic Materials
Industry: Building Materials
Country: Germany
Volume: 41643
Ebitda: 3.3 billionMarket Capitalization: 22.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 0.72%
DGR5: 8.75%
DGR10: 17.28%