HEIDELBERG MATERIALS O.N. - Price History
Monthly price history for HEI.DE (HEIDELBERG MATERIALS O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €95.60 | €95.60 |
| April 2024 | €94.64 | €94.64 |
| March 2024 | €101.95 | €101.95 |
| February 2024 | €89.70 | €89.70 |
| January 2024 | €85.88 | €85.88 |
| December 2023 | €80.94 | €80.94 |
| November 2023 | €74.80 | €74.80 |
| October 2023 | €68.48 | €68.48 |
| September 2023 | €73.52 | €73.52 |
| August 2023 | €74.28 | €74.28 |
| July 2023 | €73.70 | €73.70 |
| June 2023 | €75.20 | €75.20 |
| May 2023 | €66.88 | €66.88 |
| April 2023 | €65.99 | €68.56 |
| March 2023 | €64.74 | €67.26 |
| February 2023 | €62.68 | €65.12 |
| January 2023 | €60.45 | €62.80 |
| December 2022 | €51.28 | €53.28 |
| November 2022 | €50.17 | €52.12 |
| October 2022 | €44.90 | €46.65 |
| September 2022 | €39.32 | €40.85 |
| August 2022 | €43.41 | €45.10 |
| July 2022 | €47.65 | €49.50 |
| June 2022 | €44.12 | €45.84 |
| May 2022 | €52.07 | €54.10 |
| April 2022 | €50.74 | €55.26 |
| March 2022 | €47.44 | €51.66 |
| February 2022 | €53.39 | €58.14 |
| January 2022 | €56.25 | €61.26 |
| December 2021 | €54.66 | €59.52 |
| November 2021 | €54.31 | €59.14 |
| October 2021 | €59.82 | €65.14 |
| September 2021 | €59.49 | €64.78 |
| August 2021 | €67.59 | €73.60 |
| July 2021 | €68.67 | €74.78 |
| June 2021 | €66.43 | €72.34 |
| May 2021 | €68.56 | €74.66 |
| April 2021 | €68.01 | €76.22 |
| March 2021 | €69.12 | €77.46 |
| February 2021 | €58.43 | €65.48 |
| January 2021 | €54.45 | €61.02 |
| December 2020 | €54.63 | €61.22 |
| November 2020 | €53.13 | €59.54 |
| October 2020 | €43.83 | €49.12 |
| September 2020 | €46.68 | €52.32 |
| August 2020 | €47.49 | €53.22 |
| July 2020 | €42.12 | €47.20 |
| June 2020 | €42.42 | €47.54 |
| May 2020 | €39.35 | €44.63 |
| April 2020 | €36.24 | €43.38 |
| March 2020 | €32.66 | €39.09 |
| February 2020 | €44.98 | €53.84 |
| January 2020 | €51.19 | €61.28 |
| December 2019 | €54.27 | €64.96 |
| November 2019 | €56.06 | €67.10 |
| October 2019 | €55.66 | €66.62 |
| September 2019 | €55.40 | €66.32 |
| August 2019 | €52.66 | €63.04 |
| July 2019 | €54.82 | €65.62 |
| June 2019 | €59.45 | €71.16 |
| May 2019 | €55.60 | €66.56 |
| April 2019 | €58.34 | €72 |
| March 2019 | €51.99 | €64.16 |
| February 2019 | €52.37 | €64.64 |
| January 2019 | €48.91 | €60.36 |
| December 2018 | €43.25 | €53.38 |
| November 2018 | €47.56 | €58.70 |
| October 2018 | €48.62 | €60 |
| September 2018 | €54.55 | €67.32 |
| August 2018 | €55.57 | €68.58 |
| July 2018 | €58.84 | €72.62 |
| June 2018 | €58.40 | €72.08 |
| May 2018 | €61.42 | €75.80 |
| April 2018 | €64.35 | €81.26 |
| March 2018 | €63.18 | €79.78 |
| February 2018 | €65.52 | €82.74 |
| January 2018 | €69.12 | €87.28 |
| December 2017 | €71.47 | €90.25 |
| November 2017 | €70.77 | €89.37 |
| October 2017 | €69.27 | €87.47 |
| September 2017 | €68.87 | €86.97 |
| August 2017 | €63.87 | €80.65 |
| July 2017 | €66.38 | €83.82 |
| June 2017 | €67.04 | €84.65 |
| May 2017 | €65.63 | €82.88 |
| April 2017 | €66.10 | €85 |
| March 2017 | €68.24 | €87.76 |
| February 2017 | €68.59 | €88.21 |
| January 2017 | €69.32 | €89.14 |
| December 2016 | €68.92 | €88.63 |
| November 2016 | €65.79 | €84.61 |
| October 2016 | €67 | €86.16 |
| September 2016 | €65.39 | €84.09 |
| August 2016 | €64.75 | €83.27 |
| July 2016 | €58.90 | €75.74 |
| June 2016 | €52.46 | €67.47 |
| May 2016 | €59.79 | €76.89 |
| April 2016 | €59.34 | €77.59 |
| March 2016 | €57.55 | €75.25 |
| February 2016 | €51.78 | €67.71 |
| January 2016 | €51.69 | €67.59 |
| December 2015 | €57.83 | €75.62 |
| November 2015 | €57.63 | €75.36 |
| October 2015 | €51.83 | €67.78 |
| September 2015 | €46.85 | €61.26 |
| August 2015 | €51.51 | €67.36 |
| July 2015 | €53.11 | €69.45 |
| June 2015 | €54.40 | €71.13 |
| May 2015 | €56.48 | €73.86 |
| April 2015 | €52.11 | €68.85 |
| March 2015 | €55.86 | €73.81 |
| February 2015 | €53.84 | €71.13 |
| January 2015 | €49.39 | €65.26 |
| December 2014 | €44.51 | €58.81 |
| November 2014 | €46.15 | €60.97 |
| October 2014 | €41.11 | €54.32 |
| September 2014 | €39.60 | €52.32 |
| August 2014 | €43.46 | €57.42 |
| July 2014 | €42.10 | €55.63 |
| June 2014 | €47.18 | €62.33 |
| May 2014 | €47.82 | €63.18 |
| April 2014 | €46.86 | €62.52 |
| March 2014 | €46.62 | €62.21 |
| February 2014 | €44.76 | €59.72 |
| January 2014 | €41.41 | €55.25 |
| December 2013 | €41.33 | €55.15 |
| November 2013 | €43.14 | €57.57 |
| October 2013 | €43.51 | €58.06 |
| September 2013 | €42.73 | €57.01 |
| August 2013 | €39.38 | €52.55 |
| July 2013 | €43.27 | €57.74 |
| June 2013 | €38.72 | €51.67 |
| May 2013 | €43.84 | €58.49 |
| April 2013 | €40.63 | €54.67 |
| March 2013 | €41.67 | €56.06 |
| February 2013 | €39.26 | €52.82 |
| January 2013 | €34.48 | €46.39 |
| December 2012 | €34.06 | €45.83 |
| November 2012 | €31.06 | €41.78 |
| October 2012 | €30.39 | €40.89 |
| September 2012 | €30.30 | €40.77 |
| August 2012 | €29.86 | €40.17 |
| July 2012 | €28.14 | €37.86 |
| June 2012 | €28.07 | €37.76 |
| May 2012 | €26.07 | €35.08 |
| April 2012 | €30.61 | €41.54 |
| March 2012 | €33.45 | €45.38 |
| February 2012 | €29.78 | €40.41 |
| January 2012 | €27.69 | €37.58 |
| December 2011 | €24.16 | €32.79 |
| November 2011 | €22.99 | €31.20 |
| October 2011 | €24.30 | €32.98 |
| September 2011 | €20.20 | €27.40 |
| August 2011 | €22.06 | €29.93 |
| July 2011 | €28.34 | €38.45 |
| June 2011 | €32.44 | €44.02 |
| May 2011 | €35.62 | €48.33 |
| April 2011 | €37.85 | €51.63 |
| March 2011 | €36.14 | €49.28 |
| February 2011 | €37.19 | €50.73 |
| January 2011 | €35 | €47.73 |
| December 2010 | €34.39 | €46.90 |
| November 2010 | €30.69 | €41.86 |
| October 2010 | €27.56 | €37.58 |
| September 2010 | €25.92 | €35.35 |
| August 2010 | €23.20 | €31.65 |
| July 2010 | €28.33 | €38.64 |
| June 2010 | €28.72 | €39.17 |
| May 2010 | €32.36 | €44.14 |
| April 2010 | €34.19 | €46.76 |
| March 2010 | €30.20 | €41.30 |
| February 2010 | €27.36 | €37.42 |
| January 2010 | €32 | €43.77 |
| December 2009 | €35.26 | €48.23 |
| November 2009 | €32.32 | €44.20 |
| October 2009 | €29.78 | €40.73 |
| September 2009 | €32.35 | €44.24 |
| August 2009 | €27.58 | €40.90 |
| July 2009 | €20.63 | €30.60 |
| June 2009 | €19.76 | €29.30 |
| May 2009 | €17.20 | €25.50 |
| April 2009 | €21.45 | €31.90 |
| March 2009 | €16.59 | €24.67 |
| February 2009 | €14.12 | €21 |
| January 2009 | €20.41 | €30.35 |
| December 2008 | €21.32 | €31.70 |
| November 2008 | €25.13 | €37.37 |
| October 2008 | €39.17 | €58.25 |
| September 2008 | €50.14 | €74.57 |
| August 2008 | €51.78 | €77 |
| July 2008 | €51.55 | €76.66 |
| June 2008 | €61.98 | €92.17 |
| May 2008 | €74.07 | €110.15 |
| April 2008 | €71.81 | €108.04 |
| March 2008 | €72.49 | €109.07 |
| February 2008 | €70.15 | €105.55 |
| January 2008 | €66.68 | €100.33 |
| December 2007 | €70.45 | €106 |
| November 2007 | €74.24 | €111.70 |
| October 2007 | €73.23 | €110.18 |
| September 2007 | €68.81 | €103.53 |
| August 2007 | €73.11 | €110 |
| July 2007 | €71.95 | €108.26 |
| June 2007 | €74.96 | €112.78 |
| May 2007 | €79.38 | €119.44 |
| April 2007 | €77.64 | €118.05 |
| March 2007 | €72.68 | €110.50 |
| February 2007 | €72.23 | €109.82 |
| January 2007 | €74.14 | €112.73 |
| December 2006 | €72.96 | €110.93 |
| November 2006 | €69.75 | €106.05 |
| October 2006 | €69.06 | €105 |
| September 2006 | €67.68 | €102.90 |
| August 2006 | €64.13 | €97.50 |
| July 2006 | €64.04 | €97.36 |
| June 2006 | €57.88 | €88 |
| May 2006 | €60.75 | €92.36 |
| April 2006 | €62.98 | €97 |
| March 2006 | €61.16 | €94.20 |
| February 2006 | €58.60 | €90.26 |
| January 2006 | €54.45 | €83.86 |
| December 2005 | €48.86 | €75.26 |
| November 2005 | €48.02 | €73.95 |
| October 2005 | €40.74 | €62.75 |
| September 2005 | €38.95 | €59.99 |
| August 2005 | €38.08 | €58.65 |
| July 2005 | €38.68 | €59.57 |
| June 2005 | €38.63 | €59.49 |
| May 2005 | €33.81 | €52.07 |
| April 2005 | €28.87 | €45 |
| March 2005 | €31.13 | €48.53 |
| February 2005 | €31.29 | €49.83 |
| January 2005 | €32.40 | €51.60 |
| December 2004 | €27.82 | €44.30 |
| November 2004 | €26.91 | €42.86 |
| October 2004 | €24.22 | €38.58 |
| September 2004 | €23.51 | €37.45 |
| August 2004 | €22.72 | €36.19 |
| July 2004 | €23.65 | €37.66 |
| June 2004 | €25.71 | €40.95 |
| May 2004 | €22.45 | €35.75 |
| April 2004 | €22.90 | €37.64 |
| March 2004 | €22.36 | €36.75 |
| February 2004 | €21.90 | €36 |
| January 2004 | €21.46 | €35.26 |
| December 2003 | €20.39 | €33.51 |
| November 2003 | €20.78 | €34.15 |
| October 2003 | €22.36 | €36.75 |
| September 2003 | €19.17 | €31.50 |
| August 2003 | €20.38 | €33.50 |
| July 2003 | €16.24 | €26.69 |
| June 2003 | €11.70 | €19.22 |
| May 2003 | €11.89 | €23 |
| April 2003 | €13.72 | €27.64 |
| March 2003 | €13.10 | €26.40 |
| February 2003 | €11.02 | €22.21 |
| January 2003 | €14.13 | €28.47 |
| December 2002 | €17.62 | €35.50 |
| November 2002 | €18.17 | €36.60 |
| October 2002 | €19.07 | €38.42 |
| September 2002 | €18.27 | €36.80 |
| August 2002 | €22.24 | €44.80 |
| July 2002 | €20.85 | €42 |
| June 2002 | €24.72 | €49.80 |
| May 2002 | €22.39 | €45.10 |
| April 2002 | €26.56 | €54.95 |
| March 2002 | €26.01 | €53.82 |
| February 2002 | €25.38 | €52.50 |
| January 2002 | €27.55 | €56.99 |
| December 2001 | €26.10 | €54 |
| November 2001 | €25.62 | €53 |
| October 2001 | €22.28 | €46.10 |
| September 2001 | €20.30 | €42 |
| August 2001 | €23.74 | €49.11 |
| July 2001 | €25.85 | €53.48 |
| June 2001 | €24.53 | €50.75 |
| May 2001 | €26.45 | €56.20 |
| April 2001 | €27.83 | €59.13 |
| March 2001 | €29.18 | €62 |
| February 2001 | €31.20 | €66.30 |
| January 2001 | €27.30 | €58 |
| December 2000 | €23.06 | €49 |
| November 2000 | €24.76 | €52.60 |
| October 2000 | €26.36 | €56 |
| September 2000 | €26.45 | €56.20 |
| August 2000 | €28.24 | €60 |
| July 2000 | €30.69 | €65.20 |
| June 2000 | €30.40 | €64.60 |
| May 2000 | €29.02 | €63 |
| April 2000 | €29.80 | €64.70 |
| March 2000 | €27.12 | €58.89 |
| February 2000 | €26.94 | €58.50 |
| January 2000 | €32.72 | €71.05 |
| December 1999 | €35.92 | €78 |
| November 1999 | €33.30 | €72.30 |
| October 1999 | €34.54 | €75 |
| September 1999 | €36.85 | €80.20 |
| August 1999 | €43.88 | €95.50 |
| July 1999 | €42.73 | €93 |
| June 1999 | €36.76 | €80 |
| May 1999 | €34.95 | €77 |
| April 1999 | €29.09 | €64.10 |
| March 1999 | €25.64 | €56.50 |
| February 1999 | €28.14 | €62 |
| January 1999 | €27.46 | €60.50 |
| December 1998 | €30.17 | €66.47 |
| November 1998 | €29.01 | €63.91 |
| October 1998 | €27.38 | €60.33 |
| September 1998 | €25.64 | €56.50 |
| August 1998 | €33.53 | €73.88 |
| July 1998 | €34.06 | €75.06 |
| June 1998 | €39.68 | €87.43 |
| May 1998 | €41.13 | €91.52 |
| April 1998 | €35.84 | €79.76 |
| March 1998 | €33.08 | €73.63 |
| February 1998 | €30.90 | €68.77 |
| January 1998 | €31.02 | €69.02 |
| December 1997 | €29.41 | €65.44 |
| November 1997 | €31.71 | €70.56 |
| October 1997 | €32.90 | €73.22 |
| September 1997 | €32.40 | €72.09 |
| August 1997 | €30.90 | €68.77 |
| July 1997 | €36.07 | €80.27 |
| June 1997 | €34.46 | €84.36 |
| May 1997 | €33.09 | €81.81 |
| April 1997 | €29.22 | €72.25 |
| March 1997 | €30.16 | €74.55 |
| February 1997 | €28.75 | €71.07 |
| January 1997 | €28.75 | €71.07 |
| December 1996 | €25.75 | €63.66 |
| November 1996 | €23.19 | €57.32 |
| October 1996 | €23.16 | €57.26 |
| September 1996 | €22.03 | €54.45 |
| August 1996 | €20.33 | €502.60 |
| July 1996 | €20.85 | €515.38 |
| June 1996 | €21.28 | €533.79 |
| May 1996 | €20.49 | €513.85 |
| April 1996 | €19.47 | €488.28 |
| March 1996 | €19.94 | €500.04 |
| February 1996 | €19.67 | €493.40 |
| January 1996 | €19.36 | €485.47 |
| December 1995 | €18.35 | €460.16 |
| November 1995 | €18.04 | €452.49 |
| October 1995 | €17.94 | €449.94 |
| September 1995 | €19.14 | €480.10 |
| August 1995 | €20.71 | €519.47 |
| July 1995 | €22.30 | €615.08 |
| June 1995 | €21.87 | €603.32 |
| May 1995 | €21.78 | €600.77 |
| April 1995 | €20.39 | €562.42 |
| March 1995 | €18.53 | €511.29 |
| February 1995 | €21.22 | €585.43 |
| January 1995 | €20.39 | €562.42 |
| December 1994 | €23.17 | €639.12 |
| November 1994 | €23.26 | €641.67 |
| October 1994 | €23.31 | €643.21 |
| September 1994 | €23.56 | €649.85 |
| August 1994 | €23.07 | €636.56 |
| July 1994 | €21.78 | €600.77 |
| June 1994 | €22.63 | €624.29 |
| May 1994 | €23.17 | €639.12 |
| April 1994 | €23.17 | €639.12 |
| March 1994 | €24.18 | €667.24 |
| February 1994 | €24.98 | €689.22 |
HEI.DE
Price: €95.60
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.72%
Payout Ratio: 26.53%
Payout Ratio Range:
Dividend Per Share: 2.60 EUR
Earnings Per Share: 9.80 EUR
P/E Ratio: 8.53
Exchange: GER
Sector: Basic Materials
Industry: Building Materials
Volume: 248613
Market Capitalization: 18.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 7.11%
DGR5: -3.73%
DGR10: 30.00%