UK markets closed

Cementir Holding N.V. (0HY2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
9.77-0.07 (-0.71%)
At close: 04:52PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20249.939.939.769.779.775
24 Apr 2024------
23 Apr 20249.959.959.819.849.8434
22 Apr 20249.709.709.689.699.695
19 Apr 20249.669.709.669.709.70426
18 Apr 20249.759.759.759.759.751
17 Apr 20249.979.979.879.879.874
16 Apr 202410.1010.109.969.969.9624
15 Apr 202410.0210.229.8710.1810.184,659
12 Apr 202410.1810.1810.1410.1410.144
11 Apr 2024------
10 Apr 20249.9210.169.9210.0610.06958
09 Apr 2024------
08 Apr 202410.2210.2610.2010.2610.266
05 Apr 202410.1610.1610.0610.1610.161,302
04 Apr 202410.2810.2810.2610.2610.261,438
03 Apr 2024------
02 Apr 202410.4210.4210.1810.1810.18503
28 Mar 202410.4210.4810.3810.4810.481,235
27 Mar 202410.4410.4610.4410.4610.46716
26 Mar 202410.2210.3010.2010.2410.24591
25 Mar 20249.8010.289.8010.2410.24256
22 Mar 20249.739.919.719.919.9143
21 Mar 20249.479.479.479.479.475
20 Mar 2024------
19 Mar 20249.459.479.459.479.47418
18 Mar 2024------
15 Mar 20249.219.289.219.289.285
14 Mar 20249.469.469.469.469.461
13 Mar 20249.539.539.479.529.52657
12 Mar 20249.299.479.299.469.46386
11 Mar 20249.199.199.159.159.15208
08 Mar 20249.189.189.079.139.131,343
07 Mar 20248.959.248.959.249.24356
06 Mar 20249.029.069.029.039.03421
05 Mar 20249.179.179.129.129.124
04 Mar 20249.369.369.199.199.19693
01 Mar 20249.299.309.279.279.271,088
29 Feb 20249.259.329.259.329.324,656
28 Feb 20249.159.309.139.299.2913,172
27 Feb 2024------
26 Feb 2024------
23 Feb 2024------
22 Feb 20249.359.359.199.199.1931
21 Feb 20249.089.089.089.089.08153
20 Feb 2024------
19 Feb 20248.888.888.888.888.881
16 Feb 20248.928.938.928.938.93512
15 Feb 20248.918.918.878.878.874
14 Feb 20249.029.029.029.029.02207
13 Feb 20249.159.158.978.978.9722
12 Feb 20249.139.179.139.159.15697
09 Feb 20249.419.449.049.189.182,578
08 Feb 20249.9910.009.9410.0010.00564
07 Feb 20249.799.799.799.799.79250
06 Feb 20249.819.819.819.819.8137
05 Feb 20249.869.869.639.709.7050
02 Feb 20249.929.929.929.929.921
01 Feb 2024------
31 Jan 2024------
30 Jan 20249.979.979.979.979.97-
29 Jan 202410.0610.0610.0210.0210.021
26 Jan 20249.979.979.949.949.94278
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 20249.449.449.449.449.446,140
19 Jan 20249.419.419.409.409.40720
18 Jan 20249.449.449.449.449.4410
17 Jan 20249.399.519.349.519.511,706
16 Jan 20249.469.549.469.549.541,233
15 Jan 20249.599.599.599.599.5948
12 Jan 20249.529.589.529.589.58501
11 Jan 20249.489.489.489.489.4850
10 Jan 2024------
09 Jan 20249.519.519.519.519.5118
08 Jan 20249.419.519.419.519.511,274
05 Jan 20249.189.349.189.329.323,493
04 Jan 20249.239.349.239.279.274,156
03 Jan 20249.359.359.179.179.17431
02 Jan 20249.649.649.559.559.55429
29 Dec 2023------
28 Dec 20239.539.579.539.579.57266
27 Dec 20239.719.719.589.589.5839
22 Dec 20239.599.599.599.599.59302
21 Dec 20239.359.579.359.579.573,628
20 Dec 20239.249.249.179.209.201,143
19 Dec 20239.089.379.089.379.37564
18 Dec 20238.938.948.938.948.94538
15 Dec 20239.099.109.039.049.042,324
14 Dec 20238.898.938.898.938.93597
13 Dec 20238.838.838.838.838.83413
12 Dec 20238.778.778.778.778.77129
11 Dec 20238.708.708.678.698.692,026
08 Dec 20238.718.718.688.688.68627
07 Dec 20238.778.778.778.778.7715
06 Dec 20238.868.868.868.868.8655
05 Dec 20238.768.768.768.768.76426
04 Dec 20238.788.838.788.838.83497
01 Dec 20238.878.918.878.918.913,314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...