Xetra · HEI · stock
Heidelberg Materials AG (HEI) stock price history
Every Xetra trading session of Heidelberg Materials AG from Jul 27, 1998 to Nov 13, 2026: 7,118 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HEI adjusted close, 1998 to 2026
- €234.32
- All time high, 2026
- €237.06
- 52 week high, €137.20 low
- 7,118
- Daily sessions since 1998
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
HEI key facts
- Heidelberg Materials AG (HEI) closed at €177.15 on Nov 13, 2026 on Xetra.
- HEI's all time high close is €234.32, set on Jan 27, 2026; its all time low close is €11.18 on Jun 25, 2003.
- HEI's 52 week range is €137.20 to €237.06.
- HEI returned -15.5% over the year to Nov 13, 2026 and +212.7% over five years.
- Over ten years HEI returned +165%, +10.2% a year compounded.
- HEI's deepest drawdown was -83.1% from Jun 4, 2007 to Mar 3, 2009.
- DataCedar holds 7,118 daily sessions of HEI history from Jul 27, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HEI price chart, 1998 to 2026
HEI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.5% |
| 3 months | +9.9% |
| 6 months | -1.6% |
| Year to date | -19.0% |
| 1 year | -15.5% |
| 3 years | +168.0% |
| 5 years | +212.7% |
| 10 years | +165.1% |
| Since Jul 27, 1998 | +292.7% |
| Compound annual growth, 28.3 years | +5.0% |
HEI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €234.32 on Jan 27, 2026
- All time low close
- €11.18 on Jun 25, 2003
- 52 week high
- €237.06 on Jan 26, 2026
- 52 week low
- €137.20 on Oct 1, 2026
- Deepest drawdown
- -83.1% from Jun 4, 2007 to Mar 3, 2009, recovered Jan 10, 2024
- Best single session
- +20.7% on Mar 10, 2009
- Worst single session
- -21.9% on Nov 17, 2008
- Volatility, 1 year annualised
- 38.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1998
- 3.9×
- Best calendar year
- 2025, +90%
- Worst calendar year
- 2008, -70%
HEI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 27, 1998; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €221.67 | €237.06 | €137.20 | €177.15 | -19.0% | 98.4M | 218 |
| 2025 | €115.46 | €222.35 | €114.55 | €218.63 | +90.2% | 102.6M | 253 |
| 2024 | €75.69 | €122.45 | €73.43 | €114.93 | +52.0% | 91.8M | 254 |
| 2023 | €48.03 | €77.36 | €48.03 | €75.64 | +57.8% | 113M | 255 |
| 2022 | €51.50 | €58.42 | €34.84 | €47.92 | -6.2% | 169.2M | 257 |
| 2021 | €52.13 | €67.57 | €48.57 | €51.08 | +0.1% | 161M | 254 |
| 2020 | €53.32 | €54.74 | €23.89 | €51.05 | -4.6% | 256.9M | 253 |
| 2019 | €42.56 | €59.70 | €41.65 | €53.52 | +25.5% | 197.7M | 250 |
| 2018 | €70.73 | €75.10 | €41.43 | €42.66 | -39.5% | 192.6M | 252 |
| 2017 | €67.92 | €73.49 | €60.09 | €70.49 | +3.7% | 156M | 255 |
| 2016 | €56.08 | €72.54 | €43.87 | €67.97 | +19.2% | 154.3M | 254 |
| 2015 | €44.04 | €58.21 | €41.67 | €57.03 | +29.9% | 175.3M | 254 |
| 2014 | €41.07 | €50.75 | €36.07 | €43.90 | +7.7% | 192.8M | 252 |
| 2013 | €34.34 | €45.01 | €32.83 | €40.76 | +21.3% | 197.4M | 252 |
| 2012 | €23.65 | €34.33 | €23.43 | €33.60 | +41.0% | 237.7M | 251 |
| 2011 | €34.18 | €39.05 | €17.38 | €23.83 | -29.7% | 299.5M | 256 |
| 2010 | €34.36 | €37.64 | €22.32 | €33.91 | -2.5% | 319.9M | 255 |
| 2009 | €21.69 | €35.60 | €12.93 | €34.78 | +65.4% | 162.9M | 254 |
| 2008 | €68.46 | €75.69 | €17.54 | €21.02 | -69.7% | 43M | 254 |
| 2007 | €73.03 | €79.32 | €65.13 | €69.48 | -3.4% | 17.2M | 252 |
| 2006 | €48.44 | €73.35 | €47.36 | €71.96 | +50.0% | 8.2M | 253 |
| 2005 | €27.43 | €50.90 | €26.97 | €47.97 | +75.7% | 61.5M | 258 |
| 2004 | €20.02 | €27.80 | €18.52 | €27.31 | +36.4% | 47.3M | 261 |
| 2003 | €21.20 | €22.72 | €10.69 | €20.02 | -5.6% | 42.3M | 260 |
| 2002 | €31.57 | €34.56 | €20.42 | €21.20 | -32.8% | 7.8M | 256 |
| 2001 | €28.03 | €38.50 | €21.63 | €31.57 | +12.6% | 7.4M | 253 |
| 2000 | €41.98 | €43.73 | €27.17 | €28.03 | -35.5% | 6M | 251 |
| 1999 | €36.64 | €55.08 | €30.91 | €43.44 | +18.6% | 3M | 185 |
| 1998 | €45.60 | €45.60 | €31.32 | €36.64 | n/a | 185.8K | 106 |
HEI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €177.15 | +17.7% |
| October 2026 | €150.45 | +6.1% |
| September 2026 | €141.75 | -14.0% |
| August 2026 | €164.75 | +2.3% |
| July 2026 | €161.00 | -3.5% |
| June 2026 | €166.90 | -12.5% |
| May 2026 | €190.80 | +3.3% |
| April 2026 | €184.66 | +5.6% |
| March 2026 | €174.85 | -5.9% |
| February 2026 | €185.83 | -18.1% |
| January 2026 | €226.77 | +3.7% |
| December 2025 | €218.63 | +0.8% |
About the HEI data
Daily bars. 7,118 sessions from Jul 27, 1998 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AHEI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
HEI share price history
