Heidelberg Materials AG ( HDLMY) - Price History
Monthly price history for HDLMY (Heidelberg Materials AG)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $38.08 | $38.08 |
| June 2026 | $38.10 | $38.10 |
| May 2026 | $44.28 | $44.28 |
| April 2026 | $43.66 | $44.26 |
| March 2026 | $41.54 | $42.11 |
| February 2026 | $44.06 | $44.66 |
| January 2026 | $54.17 | $54.91 |
| December 2025 | $51.39 | $52.09 |
| November 2025 | $50.74 | $51.43 |
| October 2025 | $46.18 | $46.81 |
| September 2025 | $44.45 | $45.06 |
| August 2025 | $46.55 | $47.19 |
| July 2025 | $45.58 | $46.20 |
| June 2025 | $46.44 | $47.07 |
| May 2025 | $38.68 | $39.21 |
| April 2025 | $38.49 | $39.69 |
| March 2025 | $33.54 | $34.59 |
| February 2025 | $28.90 | $29.80 |
| January 2025 | $27.23 | $28.08 |
| December 2024 | $23.58 | $24.31 |
| November 2024 | $24.44 | $25.20 |
| October 2024 | $21.32 | $21.98 |
| September 2024 | $21.07 | $21.73 |
| August 2024 | $20.54 | $21.18 |
| July 2024 | $20.16 | $20.79 |
| June 2024 | $20.04 | $20.66 |
| May 2024 | $20.24 | $20.87 |
| April 2024 | $18.90 | $20.08 |
| March 2024 | $20.68 | $21.97 |
| February 2024 | $18.26 | $19.40 |
| January 2024 | $17.43 | $18.52 |
| December 2023 | $16.78 | $17.83 |
| November 2023 | $15.30 | $16.25 |
| October 2023 | $13.60 | $14.45 |
| September 2023 | $14.55 | $15.46 |
| August 2023 | $15.14 | $16.09 |
| July 2023 | $15.24 | $16.19 |
| June 2023 | $15.47 | $16.44 |
| May 2023 | $13.48 | $14.32 |
| April 2023 | $13.68 | $15.10 |
| March 2023 | $13.20 | $14.56 |
| February 2023 | $12.42 | $13.70 |
| January 2023 | $12.41 | $13.69 |
| December 2022 | $10.26 | $11.32 |
| November 2022 | $9.92 | $10.95 |
| October 2022 | $8.30 | $9.16 |
| September 2022 | $7.10 | $7.84 |
| August 2022 | $8.14 | $8.98 |
| July 2022 | $9.16 | $10.11 |
| June 2022 | $8.66 | $9.55 |
| May 2022 | $10.52 | $11.61 |
| April 2022 | $9.80 | $11.37 |
| March 2022 | $9.75 | $11.31 |
| February 2022 | $11.10 | $12.87 |
| January 2022 | $12.12 | $14.05 |
| December 2021 | $11.62 | $13.47 |
| November 2021 | $11.53 | $13.37 |
| October 2021 | $13.03 | $15.11 |
| September 2021 | $12.87 | $14.93 |
| August 2021 | $14.94 | $17.33 |
| July 2021 | $15.23 | $17.66 |
| June 2021 | $14.77 | $17.13 |
| May 2021 | $15.72 | $18.23 |
| April 2021 | $15.32 | $18.28 |
| March 2021 | $15.23 | $18.17 |
| February 2021 | $13.19 | $15.74 |
| January 2021 | $12.35 | $14.73 |
| December 2020 | $12.51 | $14.93 |
| November 2020 | $11.86 | $14.15 |
| October 2020 | $9.60 | $11.45 |
| September 2020 | $10.25 | $12.23 |
| August 2020 | $10.60 | $12.64 |
| July 2020 | $9.27 | $11.06 |
| June 2020 | $8.94 | $10.66 |
| May 2020 | $8.21 | $9.91 |
| April 2020 | $7.38 | $9.41 |
| March 2020 | $6.65 | $8.48 |
| February 2020 | $9.34 | $11.91 |
| January 2020 | $10.56 | $13.46 |
| December 2019 | $11.35 | $14.47 |
| November 2019 | $11.55 | $14.73 |
| October 2019 | $11.66 | $14.87 |
| September 2019 | $11.28 | $14.38 |
| August 2019 | $10.84 | $13.82 |
| July 2019 | $11.17 | $14.24 |
| June 2019 | $12.63 | $16.11 |
| May 2019 | $11.59 | $14.78 |
| April 2019 | $12.31 | $16.18 |
| March 2019 | $10.92 | $14.36 |
| February 2019 | $11.16 | $14.67 |
| January 2019 | $10.51 | $13.82 |
| December 2018 | $9.30 | $12.22 |
| November 2018 | $10.11 | $13.29 |
| October 2018 | $10.30 | $13.54 |
| September 2018 | $11.83 | $15.55 |
| August 2018 | $12.07 | $15.87 |
| July 2018 | $12.90 | $16.95 |
| June 2018 | $12.74 | $16.75 |
| May 2018 | $13.47 | $17.70 |
| April 2018 | $14.52 | $19.54 |
| March 2018 | $14.59 | $19.64 |
| February 2018 | $14.87 | $20.01 |
| January 2018 | $16.08 | $21.64 |
| December 2017 | $16.04 | $21.58 |
| November 2017 | $15.80 | $21.27 |
| October 2017 | $15.26 | $20.54 |
| September 2017 | $15.28 | $20.56 |
| August 2017 | $14.27 | $19.20 |
| July 2017 | $14.68 | $19.75 |
| June 2017 | $14.39 | $19.37 |
| May 2017 | $13.86 | $18.65 |
| April 2017 | $13.48 | $18.46 |
| March 2017 | $13.68 | $18.73 |
| February 2017 | $13.61 | $18.64 |
| January 2017 | $14.08 | $19.28 |
| December 2016 | $13.59 | $18.62 |
| November 2016 | $13.04 | $17.86 |
| October 2016 | $13.78 | $18.88 |
| September 2016 | $13.65 | $18.70 |
| August 2016 | $13.54 | $18.55 |
| July 2016 | $12.29 | $16.83 |
| June 2016 | $11.01 | $15.08 |
| May 2016 | $12.48 | $17.10 |
| April 2016 | $12.77 | $17.74 |
| March 2016 | $12.24 | $17 |
| February 2016 | $10.56 | $14.67 |
| January 2016 | $10.56 | $14.67 |
| December 2015 | $11.99 | $16.65 |
| November 2015 | $11.46 | $15.91 |
| October 2015 | $10.72 | $14.89 |
| September 2015 | $9.96 | $13.83 |
| August 2015 | $10.86 | $15.08 |
| July 2015 | $10.94 | $15.19 |
| June 2015 | $11.46 | $15.92 |
| May 2015 | $11.74 | $16.31 |
| April 2015 | $10.91 | $15.31 |
| March 2015 | $11.23 | $15.76 |
| February 2015 | $11.30 | $15.85 |
| January 2015 | $10.42 | $14.63 |
| December 2014 | $10 | $14.04 |
| November 2014 | $10.74 | $15.07 |
| October 2014 | $9.71 | $13.63 |
| September 2014 | $9.38 | $13.17 |
| August 2014 | $10.73 | $15.06 |
| July 2014 | $10.52 | $14.77 |
| June 2014 | $12.17 | $17.08 |
| May 2014 | $12.29 | $17.25 |
| April 2014 | $12.29 | $17.41 |
| March 2014 | $12.13 | $17.19 |
| February 2014 | $11.58 | $16.40 |
| January 2014 | $10.54 | $14.94 |
| December 2013 | $10.86 | $15.38 |
| November 2013 | $11.03 | $15.63 |
| October 2013 | $11.13 | $15.77 |
| September 2013 | $10.90 | $15.45 |
| August 2013 | $9.78 | $13.86 |
| July 2013 | $10.88 | $15.42 |
| June 2013 | $9.52 | $13.49 |
| May 2013 | $10.78 | $15.28 |
| April 2013 | $10.04 | $14.34 |
| March 2013 | $10.02 | $14.32 |
| February 2013 | $9.64 | $13.77 |
| January 2013 | $8.82 | $12.60 |
| December 2012 | $8.47 | $12.11 |
| November 2012 | $7.61 | $10.88 |
| October 2012 | $7.28 | $10.40 |
| September 2012 | $7.27 | $10.39 |
| August 2012 | $6.94 | $9.91 |
| July 2012 | $6.53 | $9.33 |
| June 2012 | $6.58 | $9.40 |
| May 2012 | $6.22 | $8.89 |
| April 2012 | $7.56 | $10.89 |
| March 2012 | $8.32 | $11.99 |
| February 2012 | $7.52 | $10.84 |
| January 2012 | $6.81 | $9.82 |
| December 2011 | $5.84 | $8.41 |
| November 2011 | $5.79 | $8.35 |
| October 2011 | $6.28 | $9.05 |
| September 2011 | $5.17 | $7.45 |
| August 2011 | $6.08 | $8.77 |
| July 2011 | $7.62 | $10.99 |
| June 2011 | $8.89 | $12.82 |
| May 2011 | $10.06 | $14.50 |
| April 2011 | $10.46 | $15.15 |
| March 2011 | $9.60 | $13.90 |
| February 2011 | $9.73 | $14.09 |
| January 2011 | $8.96 | $12.97 |
| December 2010 | $8.71 | $12.61 |
| November 2010 | $6.86 | $9.93 |
HDLMY
Price: $38.08
52 week price:
Dividend Yield: 2.08%
5-year range yield:
Forward Dividend Yield: 2.23%
Payout Ratio Range:
Dividend Per Share: 0.85 USD
Earnings Per Share: 2.54 USD
P/E Ratio: 15.48
Exchange: PNK
Sector: Basic Materials
Industry: Construction Materials
Market Capitalization: 21.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2