Swiss - Delayed Quote CHF

Holcim AG (HOLN.SW)

79.12 +0.02 (+0.03%)
As of 3:43 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 79.60 79.88 79.12 79.12 79.12 413,889
Apr 26, 2024 78.80 79.32 77.98 79.10 79.10 1,383,539
Apr 25, 2024 79.44 79.44 76.50 77.76 77.76 2,195,645
Apr 24, 2024 78.88 79.78 78.66 79.16 79.16 1,576,878
Apr 23, 2024 77.90 78.98 77.74 78.80 78.80 1,720,495
Apr 22, 2024 78.06 78.30 76.50 77.48 77.48 1,275,947
Apr 19, 2024 77.00 77.60 76.18 77.54 77.54 1,590,064
Apr 18, 2024 78.74 78.74 77.08 77.82 77.82 1,321,338
Apr 17, 2024 77.66 78.94 77.66 78.08 78.08 929,685
Apr 16, 2024 78.42 78.86 77.88 78.00 78.00 1,616,567
Apr 15, 2024 79.50 79.96 79.12 79.26 79.26 960,789
Apr 12, 2024 79.32 79.58 78.52 78.98 78.98 849,332
Apr 11, 2024 78.96 79.04 77.92 78.74 78.74 953,663
Apr 10, 2024 79.50 79.52 77.40 78.90 78.90 1,481,955
Apr 9, 2024 80.24 80.38 78.76 79.16 79.16 1,409,343
Apr 8, 2024 80.32 80.62 79.86 80.48 80.48 1,216,096
Apr 5, 2024 79.52 80.22 79.20 80.12 80.12 1,433,626
Apr 4, 2024 80.62 81.36 80.10 80.48 80.48 1,293,381
Apr 3, 2024 80.64 81.44 80.38 81.30 81.30 1,239,882
Apr 2, 2024 81.64 81.98 80.08 80.44 80.44 1,439,659
Mar 28, 2024 81.50 81.86 81.14 81.66 81.66 1,553,582
Mar 27, 2024 80.76 81.98 80.76 80.86 80.86 1,314,747
Mar 26, 2024 80.62 81.30 80.24 80.92 80.92 1,567,818
Mar 25, 2024 80.54 80.96 80.36 80.80 80.80 1,373,710
Mar 22, 2024 80.28 80.96 80.16 80.54 80.54 1,284,228
Mar 21, 2024 79.60 80.50 79.42 80.40 80.40 2,026,205
Mar 20, 2024 77.88 79.10 77.72 78.96 78.96 1,527,459
Mar 19, 2024 77.44 77.94 77.22 77.94 77.94 1,116,382
Mar 18, 2024 77.28 77.64 77.04 77.46 77.46 1,369,745
Mar 15, 2024 77.70 77.84 77.14 77.58 77.58 6,857,432
Mar 14, 2024 77.56 77.94 77.22 77.58 77.58 1,370,872
Mar 13, 2024 76.70 77.68 76.60 77.60 77.60 1,273,210
Mar 12, 2024 75.60 76.96 75.60 76.90 76.90 1,708,349
Mar 11, 2024 75.00 75.44 74.68 75.28 75.28 1,169,035
Mar 8, 2024 74.64 75.80 74.64 75.54 75.54 1,275,040
Mar 7, 2024 73.38 74.88 73.34 74.80 74.80 1,449,224
Mar 6, 2024 73.40 74.02 73.14 73.52 73.52 1,338,644
Mar 5, 2024 74.12 74.28 73.18 73.56 73.56 1,421,930
Mar 4, 2024 73.50 74.22 73.50 74.22 74.22 1,400,875
Mar 1, 2024 72.84 73.88 72.60 73.50 73.50 1,819,886
Feb 29, 2024 71.42 72.86 71.08 72.10 72.10 2,803,875
Feb 28, 2024 70.78 71.68 69.80 70.74 70.74 1,960,766
Feb 27, 2024 70.30 71.02 70.20 70.78 70.78 1,599,308
Feb 26, 2024 69.60 70.76 69.50 70.14 70.14 1,454,634
Feb 23, 2024 69.04 69.42 68.26 69.32 69.32 851,586
Feb 22, 2024 69.50 69.82 68.90 69.04 69.04 2,127,483
Feb 21, 2024 68.00 69.02 67.82 69.02 69.02 950,326
Feb 20, 2024 67.48 68.52 67.34 68.06 68.06 1,005,470
Feb 19, 2024 67.70 68.42 67.46 68.40 68.40 872,817
Feb 16, 2024 66.88 67.86 66.72 67.74 67.74 1,325,710
Feb 15, 2024 66.96 67.00 66.44 66.62 66.62 736,233
Feb 14, 2024 65.62 66.86 65.44 66.54 66.54 982,677
Feb 13, 2024 65.96 65.96 64.92 65.44 65.44 909,740
Feb 12, 2024 65.66 66.24 65.16 66.08 66.08 843,073
Feb 9, 2024 65.50 65.88 64.48 64.82 64.82 1,069,804
Feb 8, 2024 66.50 66.62 65.56 65.62 65.62 885,690
Feb 7, 2024 65.92 66.60 65.80 66.30 66.30 760,605
Feb 6, 2024 66.08 66.26 65.46 66.14 66.14 975,240
Feb 5, 2024 65.72 66.00 65.22 65.70 65.70 768,503
Feb 2, 2024 65.80 65.84 65.20 65.54 65.54 804,262
Feb 1, 2024 66.82 66.98 64.84 65.12 65.12 1,562,954
Jan 31, 2024 68.00 68.06 66.06 66.16 66.16 1,964,650
Jan 30, 2024 67.22 67.96 66.78 67.84 67.84 1,351,387
Jan 29, 2024 68.50 68.50 65.94 67.22 67.22 4,900,058
Jan 26, 2024 64.14 64.58 64.00 64.20 64.20 714,762
Jan 25, 2024 63.66 64.24 63.50 64.24 64.24 654,071
Jan 24, 2024 63.72 64.12 63.16 63.90 63.90 939,594
Jan 23, 2024 64.50 64.58 63.08 63.26 63.26 1,080,996
Jan 22, 2024 64.46 64.56 63.90 64.30 64.30 1,155,141
Jan 19, 2024 64.14 64.38 63.48 63.72 63.72 1,023,803
Jan 18, 2024 63.64 64.22 63.26 64.10 64.10 728,380
Jan 17, 2024 63.78 63.78 63.02 63.78 63.78 785,431
Jan 16, 2024 64.36 65.00 63.50 64.38 64.38 1,034,050
Jan 15, 2024 65.10 65.16 64.60 64.72 64.72 632,216
Jan 12, 2024 64.74 65.30 64.62 65.08 65.08 986,268
Jan 11, 2024 64.98 65.00 64.24 64.26 64.26 887,410
Jan 10, 2024 63.98 65.04 63.82 64.56 64.56 1,110,952
Jan 9, 2024 65.00 65.14 64.56 65.10 65.10 1,154,373
Jan 8, 2024 64.36 64.94 64.14 64.94 64.94 702,192
Jan 5, 2024 64.54 64.76 63.88 64.60 64.60 669,682
Jan 4, 2024 64.84 65.08 64.62 64.98 64.98 675,422
Jan 3, 2024 66.46 66.48 64.38 64.72 64.72 1,007,446
Dec 29, 2023 66.26 66.26 65.78 66.02 66.02 541,323
Dec 28, 2023 66.40 66.56 65.76 65.88 65.88 572,239
Dec 27, 2023 66.60 66.66 66.14 66.26 66.26 621,826
Dec 22, 2023 66.54 66.64 66.26 66.50 66.50 488,067
Dec 21, 2023 66.60 66.86 66.44 66.54 66.54 708,203
Dec 20, 2023 67.24 67.28 66.58 66.84 66.84 759,808
Dec 19, 2023 66.02 67.14 66.02 67.00 67.00 1,237,042
Dec 18, 2023 66.92 67.00 65.92 66.06 66.06 1,274,670
Dec 15, 2023 67.02 67.66 66.58 67.40 67.40 3,488,551
Dec 14, 2023 67.02 67.34 66.32 66.58 66.58 1,698,057
Dec 13, 2023 66.08 66.78 65.90 66.32 66.32 1,404,024
Dec 12, 2023 65.70 66.22 65.42 65.96 65.96 2,017,343
Dec 11, 2023 65.44 65.72 65.20 65.54 65.54 1,093,776
Dec 8, 2023 64.98 65.46 64.80 65.42 65.42 1,355,244
Dec 7, 2023 64.80 65.12 64.48 64.98 64.98 1,002,864
Dec 6, 2023 65.00 65.60 64.82 65.18 65.18 1,001,737
Dec 5, 2023 64.18 64.82 64.00 64.70 64.70 776,507
Dec 4, 2023 64.78 64.98 64.12 64.44 64.44 904,036
Dec 1, 2023 64.58 65.10 64.44 65.06 65.06 1,624,754
Nov 30, 2023 63.94 64.74 63.88 64.30 64.30 2,476,519
Nov 29, 2023 63.18 64.04 63.16 63.90 63.90 1,171,428
Nov 28, 2023 62.62 63.18 62.62 63.18 63.18 975,009
Nov 27, 2023 62.82 63.02 62.42 62.90 62.90 1,233,860
Nov 24, 2023 62.96 63.32 62.74 63.06 63.06 607,861
Nov 23, 2023 62.92 63.22 62.78 62.94 62.94 618,125
Nov 22, 2023 62.86 63.30 62.68 62.80 62.80 977,948
Nov 21, 2023 62.00 63.14 61.76 62.50 62.50 1,358,469
Nov 20, 2023 62.00 62.10 61.50 61.82 61.82 1,071,477
Nov 17, 2023 61.66 62.08 61.58 61.76 61.76 1,081,966
Nov 16, 2023 61.54 61.98 61.44 61.66 61.66 958,297
Nov 15, 2023 62.00 62.26 61.64 61.74 61.74 1,165,398
Nov 14, 2023 61.00 62.26 60.86 62.26 62.26 1,825,116
Nov 13, 2023 60.00 60.94 59.98 60.88 60.88 1,110,896
Nov 10, 2023 59.50 59.98 59.46 59.98 59.98 748,714
Nov 9, 2023 59.28 59.86 58.80 59.64 59.64 947,289
Nov 8, 2023 58.68 59.46 58.48 59.38 59.38 782,954
Nov 7, 2023 59.12 59.80 58.62 58.96 58.96 1,029,686
Nov 6, 2023 59.00 59.10 58.64 59.10 59.10 824,664
Nov 3, 2023 58.80 59.30 58.76 58.94 58.94 1,078,427
Nov 2, 2023 57.76 58.98 57.64 58.56 58.56 1,435,924
Nov 1, 2023 56.18 57.42 56.08 57.30 57.30 1,132,784
Oct 31, 2023 55.98 56.26 55.70 56.08 56.08 984,219
Oct 30, 2023 56.00 56.40 55.70 55.92 55.92 930,351
Oct 27, 2023 56.00 56.00 54.34 55.52 55.52 1,296,815
Oct 26, 2023 55.14 56.34 54.96 56.04 56.04 1,218,181
Oct 25, 2023 55.06 55.94 54.76 55.78 55.78 982,063
Oct 24, 2023 55.48 55.60 54.84 55.16 55.16 842,519
Oct 23, 2023 55.10 55.78 55.08 55.52 55.52 1,002,116
Oct 20, 2023 55.74 56.04 54.46 54.92 54.92 1,802,832
Oct 19, 2023 56.00 57.40 55.72 56.48 56.48 1,505,990
Oct 18, 2023 57.72 57.82 56.54 56.72 56.72 1,014,621
Oct 17, 2023 57.62 58.12 57.50 57.88 57.88 727,962
Oct 16, 2023 58.28 58.40 57.68 58.02 58.02 959,938
Oct 13, 2023 58.74 59.12 57.98 58.04 58.04 832,946
Oct 12, 2023 58.32 58.74 58.06 58.28 58.28 723,011
Oct 11, 2023 57.86 58.18 57.64 58.04 58.04 699,722
Oct 10, 2023 56.88 58.10 56.86 58.00 58.00 1,257,356
Oct 9, 2023 56.70 56.84 56.06 56.24 56.24 757,335
Oct 6, 2023 56.14 57.52 56.02 57.10 57.10 1,280,306
Oct 5, 2023 56.94 57.00 56.02 56.02 56.02 974,877
Oct 4, 2023 56.24 56.78 55.56 56.76 56.76 1,318,250
Oct 3, 2023 58.02 58.14 56.48 56.84 56.84 1,369,186
Oct 2, 2023 58.90 59.44 58.12 58.34 58.34 1,485,755
Sep 29, 2023 58.76 59.20 58.62 58.78 58.78 990,468
Sep 28, 2023 58.86 59.00 57.86 58.76 58.76 905,833
Sep 27, 2023 58.54 59.14 58.54 58.60 58.60 997,473
Sep 26, 2023 58.56 59.18 58.38 58.68 58.68 1,029,084
Sep 25, 2023 57.90 58.92 57.84 58.88 58.88 990,027
Sep 22, 2023 58.82 58.86 58.04 58.04 58.04 1,147,860
Sep 21, 2023 59.10 59.76 59.00 59.12 59.12 973,753
Sep 20, 2023 58.98 59.68 58.74 59.58 59.58 1,251,754
Sep 19, 2023 58.02 58.84 58.00 58.56 58.56 856,187
Sep 18, 2023 58.48 58.58 57.58 58.34 58.34 994,073
Sep 15, 2023 58.50 58.98 58.40 58.72 58.72 4,361,395
Sep 14, 2023 57.28 58.12 57.02 58.12 58.12 1,007,472
Sep 13, 2023 56.90 57.36 56.76 57.32 57.32 835,004
Sep 12, 2023 57.04 57.40 56.94 57.18 57.18 729,255
Sep 11, 2023 56.82 57.18 56.78 57.06 57.06 773,695
Sep 8, 2023 57.30 57.32 56.28 56.74 56.74 982,113
Sep 7, 2023 57.16 57.58 57.06 57.28 57.28 767,855
Sep 6, 2023 56.62 57.28 56.56 57.12 57.12 780,453
Sep 5, 2023 57.40 57.40 56.62 56.92 56.92 926,642
Sep 4, 2023 58.20 58.32 57.50 57.66 57.66 655,116
Sep 1, 2023 58.42 58.96 58.10 58.16 58.16 616,360
Aug 31, 2023 58.48 58.74 58.26 58.56 58.56 3,576,663
Aug 30, 2023 58.34 58.42 57.80 58.24 58.24 545,908
Aug 29, 2023 58.20 58.46 57.88 58.36 58.36 742,388
Aug 28, 2023 57.92 58.22 57.60 58.12 58.12 753,357
Aug 25, 2023 57.44 57.96 57.34 57.52 57.52 716,104
Aug 24, 2023 58.36 58.36 57.20 57.58 57.58 1,167,979
Aug 23, 2023 58.84 59.00 57.48 57.98 57.98 1,367,267
Aug 22, 2023 58.58 59.38 58.52 58.88 58.88 906,950
Aug 21, 2023 58.82 59.02 58.18 58.34 58.34 995,275
Aug 18, 2023 59.44 59.54 58.78 59.34 59.34 1,361,482
Aug 17, 2023 59.70 60.04 59.40 59.56 59.56 743,951
Aug 16, 2023 59.80 60.42 59.68 60.02 60.02 1,111,635
Aug 15, 2023 59.92 60.08 59.34 60.00 60.00 753,907
Aug 14, 2023 59.94 60.20 59.68 59.92 59.92 576,351
Aug 11, 2023 60.00 60.16 59.52 59.84 59.84 617,379
Aug 10, 2023 60.36 60.94 59.86 60.40 60.40 968,236
Aug 9, 2023 60.60 60.82 60.04 60.06 60.06 721,055
Aug 8, 2023 60.32 60.64 59.56 60.16 60.16 836,870
Aug 7, 2023 60.46 60.82 60.22 60.74 60.74 814,275
Aug 4, 2023 60.48 60.86 60.14 60.70 60.70 695,138
Aug 3, 2023 60.20 60.56 59.72 60.48 60.48 1,104,550
Aug 2, 2023 59.86 60.72 59.74 60.62 60.62 1,209,629
Jul 31, 2023 61.84 61.84 60.60 60.60 60.60 1,180,223
Jul 28, 2023 61.40 62.18 60.78 61.92 61.92 1,166,632
Jul 27, 2023 59.96 62.76 59.96 61.64 61.64 2,978,660
Jul 26, 2023 59.50 59.98 58.94 59.56 59.56 799,734
Jul 25, 2023 59.44 59.80 59.04 59.72 59.72 1,135,800
Jul 24, 2023 59.72 59.72 59.04 59.20 59.20 824,149
Jul 21, 2023 59.56 60.34 59.56 59.80 59.80 1,012,222
Jul 20, 2023 58.84 59.90 58.82 59.70 59.70 1,099,855
Jul 19, 2023 59.08 59.16 58.76 58.94 58.94 456,474
Jul 18, 2023 58.56 59.02 58.38 58.98 58.98 539,375
Jul 17, 2023 59.00 59.16 58.22 58.66 58.66 667,259
Jul 14, 2023 58.92 59.18 58.72 59.12 59.12 571,603
Jul 13, 2023 59.00 59.24 58.30 59.06 59.06 969,535
Jul 12, 2023 58.20 58.98 57.94 58.90 58.90 1,200,565
Jul 11, 2023 57.36 58.08 56.88 58.06 58.06 1,163,565
Jul 10, 2023 56.28 57.40 56.10 57.18 57.18 1,093,174
Jul 7, 2023 56.20 56.64 55.36 56.40 56.40 1,527,096
Jul 6, 2023 57.92 57.96 56.20 56.34 56.34 2,122,167
Jul 5, 2023 58.58 58.74 57.96 58.64 58.64 994,915
Jul 4, 2023 60.16 60.20 58.80 58.80 58.80 1,818,648
Jul 3, 2023 60.48 60.86 60.08 60.20 60.20 1,146,055
Jun 30, 2023 60.08 60.64 60.06 60.20 60.20 1,841,872
Jun 29, 2023 59.92 60.20 59.70 59.80 59.80 1,066,141
Jun 28, 2023 59.76 60.10 59.64 59.86 59.86 1,440,592
Jun 27, 2023 59.60 59.64 58.68 59.50 59.50 1,700,652
Jun 26, 2023 59.58 59.64 58.96 59.44 59.44 1,014,825
Jun 23, 2023 59.36 59.96 59.06 59.56 59.56 1,003,808
Jun 22, 2023 59.44 59.68 58.78 59.60 59.60 1,071,109
Jun 21, 2023 59.20 59.86 59.04 59.86 59.86 1,489,652
Jun 20, 2023 59.00 59.44 58.56 59.08 59.08 1,309,761
Jun 19, 2023 59.30 59.64 58.92 59.10 59.10 1,021,677
Jun 16, 2023 59.12 59.54 58.64 59.46 59.46 3,574,561
Jun 15, 2023 59.70 60.06 58.78 59.40 59.40 1,466,216
Jun 14, 2023 59.40 60.02 59.28 59.86 59.86 1,598,390
Jun 13, 2023 59.00 59.34 58.34 59.28 59.28 1,328,899
Jun 12, 2023 58.34 58.90 58.32 58.84 58.84 1,090,881
Jun 9, 2023 58.48 58.60 58.02 58.06 58.06 717,600
Jun 8, 2023 57.62 59.02 57.62 58.48 58.48 1,455,753
Jun 7, 2023 57.28 57.80 56.94 57.56 57.56 828,602
Jun 6, 2023 57.36 57.54 57.02 57.38 57.38 750,154
Jun 5, 2023 57.50 57.78 57.14 57.48 57.48 952,382
Jun 2, 2023 56.70 57.24 56.54 57.24 57.24 1,338,219
Jun 1, 2023 56.30 56.40 55.76 56.30 56.30 1,013,225
May 31, 2023 55.70 56.20 55.30 56.14 56.14 3,794,038
May 30, 2023 56.60 56.88 56.00 56.00 56.00 1,263,618
May 26, 2023 56.48 56.56 55.86 56.50 56.50 869,394
May 25, 2023 56.56 56.66 56.04 56.30 56.30 1,160,059
May 24, 2023 57.06 57.06 55.96 56.48 56.48 1,617,347
May 23, 2023 58.58 58.64 57.24 57.46 57.46 2,188,011
May 22, 2023 59.06 59.14 58.68 58.76 58.76 1,527,699
May 19, 2023 58.90 59.68 58.74 59.18 59.18 1,773,363
May 17, 2023 58.28 58.80 58.26 58.52 58.52 1,359,615
May 16, 2023 58.32 58.74 58.06 58.56 58.56 1,380,683
May 15, 2023 58.54 58.54 58.10 58.42 58.42 1,295,502
May 12, 2023 57.94 58.56 57.78 58.32 58.32 1,238,461
May 11, 2023 57.58 57.92 57.26 57.72 57.72 1,450,073
May 10, 2023 58.46 58.46 57.42 57.66 57.66 1,548,377
May 9, 2023 2.50 Dividend
May 9, 2023 57.86 58.22 57.58 58.22 58.22 1,948,900
May 8, 2023 60.02 60.40 59.68 60.16 57.66 1,381,572
May 5, 2023 59.20 60.06 58.94 60.04 57.54 1,694,095
May 4, 2023 58.84 59.16 58.20 59.10 56.64 1,790,759
May 3, 2023 58.90 59.18 58.42 58.96 56.51 1,523,579
May 2, 2023 59.14 59.44 58.38 58.54 56.11 1,851,910

Related Tickers

HEI.DE Heidelberg Materials AG
95.56
+0.36%
 
CRH CRH plc
79.05
+0.64%
 
VMC Vulcan Materials Company
260.97
-0.10%
 
KNF Knife River Corporation
78.24
-0.01%
 
CEMEXCPO.MX CEMEX, S.A.B. de C.V.
14.15
+0.07%
 
SUM Summit Materials, Inc.
40.18
+0.45%
 
EXP Eagle Materials Inc.
257.06
+0.14%
 
CX CEMEX, S.A.B. de C.V.
8.22
-0.60%
 
BZU.MI Buzzi S.p.A.
34.16
+0.35%
 
CRH.L CRH plc
6,306.00
+0.06%