UK markets close in 6 hours 17 minutes

Holcim AG (0QKY.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
78.18+1.60 (+2.09%)
As of 09:25AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202479.4079.4078.0078.1878.182,076
25 Apr 202479.3079.4476.5276.5876.58241,708
24 Apr 202478.8879.7278.7078.7378.7358,789
23 Apr 202477.8778.9277.7677.8377.83191,860
22 Apr 202478.0878.6076.5078.0278.02146,612
19 Apr 202476.9278.4076.3076.5676.56506,495
18 Apr 202478.6178.7577.0678.4678.46232,275
17 Apr 202477.7878.8877.3677.9177.91166,630
16 Apr 202478.3379.6477.9078.3178.31172,540
15 Apr 202479.5379.8879.1479.6079.6090,238
12 Apr 202479.4379.4878.5679.3879.38204,906
11 Apr 202478.9479.3878.0078.9678.96509,783
10 Apr 202479.5180.0077.5279.2079.20297,842
09 Apr 202480.2580.9878.7480.2780.27487,914
08 Apr 202480.3580.7279.6280.3180.3196,482
05 Apr 202479.4580.9878.9479.2879.2870,812
04 Apr 202480.6581.8080.1280.6580.65107,092
03 Apr 202480.6981.4080.4480.7180.711,491,223
02 Apr 202481.6682.1680.1481.6481.64120,200
28 Mar 202481.4182.0081.1681.4981.49215,424
27 Mar 202480.8481.9680.7680.9880.9887,769
26 Mar 202480.8281.3080.1281.0781.0761,076
25 Mar 202480.6181.0480.3680.5480.54108,591
22 Mar 202480.2380.8080.1680.3180.3189,801
21 Mar 202479.6480.4078.4879.6479.64128,415
20 Mar 202477.7879.1077.7677.9177.91760,511
19 Mar 202477.4577.9577.3077.4377.43308,761
18 Mar 202477.4177.6077.0877.2077.20590,162
15 Mar 202477.7278.1677.1077.6677.66465,010
14 Mar 202477.5578.0877.2877.4577.4548,763
13 Mar 202476.7577.6676.2676.7376.73247,224
12 Mar 202475.6676.9675.2875.8575.85612,766
11 Mar 202474.9276.0074.6874.8074.8050,276
08 Mar 202474.6575.7674.6474.8274.8245,064
07 Mar 202473.3274.8673.3873.3873.3840,354
06 Mar 202473.3674.0273.2273.4373.43129,484
05 Mar 202474.1674.6873.2074.1674.16326,468
04 Mar 202473.5374.2273.4073.6473.64220,096
01 Mar 202472.7573.8672.1072.8272.82441,885
29 Feb 202471.3272.8271.2271.3271.32166,044
28 Feb 202470.6771.6669.8070.5470.541,395,172
27 Feb 202470.3571.0270.2070.2370.23216,333
26 Feb 202469.5170.7668.9069.7269.72112,461
23 Feb 202469.0369.4468.3269.1169.11121,520
22 Feb 202469.4369.8468.9269.6469.64368,105
21 Feb 202468.0469.0367.6068.1068.10121,684
20 Feb 202467.4368.5567.0467.4567.45103,267
19 Feb 202467.6868.4267.4467.5367.53112,533
16 Feb 202466.7767.8466.2267.0367.03610,945
15 Feb 202466.8866.9666.4466.9066.90100,321
14 Feb 202465.5766.7665.0465.4965.49101,607
13 Feb 202465.9166.0065.0065.7065.7028,980
12 Feb 202465.7066.2264.4265.4365.43125,303
09 Feb 202465.4565.8464.5665.5165.5189,222
08 Feb 202466.4266.8865.6266.2566.2589,709
07 Feb 202466.0066.6065.8466.0666.06108,069
06 Feb 202466.1466.2265.5066.0466.04156,002
05 Feb 202465.6465.9665.3065.5765.5798,594
02 Feb 202465.7866.1265.2465.5565.55152,036
01 Feb 202466.7767.2664.9066.6566.65729,208
31 Jan 202467.9568.4266.1568.0068.00441,641
30 Jan 202467.1167.9466.6866.9866.98961,052
29 Jan 202468.2968.6265.5467.6867.68582,805
26 Jan 202464.2364.7064.1064.1264.1271,204
25 Jan 202463.6664.3063.3663.5163.5156,752
24 Jan 202463.6064.0462.8863.5363.53369,588
23 Jan 202464.5264.5063.1064.2564.25328,816
22 Jan 202464.5264.7663.3264.5864.58521,957
19 Jan 202464.1464.8463.5264.3564.3576,796
18 Jan 202463.7064.2063.3663.3863.38429,339
17 Jan 202463.7263.7963.0263.6263.62223,156
16 Jan 202464.2565.1263.7864.1264.12798,033
15 Jan 202465.1465.6664.6465.2265.22135,057
12 Jan 202464.6765.3063.8664.7564.75122,946
11 Jan 202464.8264.9864.2464.9464.94441,636
10 Jan 202463.9565.1063.8264.0864.08472,577
09 Jan 202464.9665.1464.5464.9464.94274,163
08 Jan 202464.3764.9564.1264.3364.3361,401
05 Jan 202464.5664.7663.9064.5464.54545,314
04 Jan 202464.8065.0864.6664.6564.6555,927
03 Jan 202466.2566.4864.4266.4066.40110,671
02 Jan 202466.0866.0866.0866.0866.08-
29 Dec 202366.1066.1665.4866.0866.0887,697
28 Dec 202366.3366.5465.7666.5466.5474,670
27 Dec 202366.5866.9066.0466.5866.5875,096
22 Dec 202366.5066.9466.2866.4666.46153,715
21 Dec 202366.6567.2666.4666.6566.6576,239
20 Dec 202367.2067.2666.6067.0767.071,112,615
19 Dec 202366.0267.1266.0266.0466.04136,398
18 Dec 202366.9067.8265.9266.8466.84104,229
15 Dec 202366.9667.6666.5866.7766.77232,182
14 Dec 202367.0567.3465.9267.0167.01506,891
13 Dec 202366.0466.7665.5666.0466.04658,676
12 Dec 202365.7066.1865.1465.4765.47190,280
11 Dec 202365.4765.7065.2465.4165.4166,932
08 Dec 202365.0165.4264.8665.1165.11310,029
07 Dec 202364.7565.1864.4664.7764.77140,174
06 Dec 202365.0365.6064.6865.2265.22193,859
05 Dec 202364.1664.7864.0464.3564.3557,321
04 Dec 202364.8465.4664.1264.8264.821,423,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...