UK markets open in 28 minutes

Holcim AG (0QKY.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
41.60-0.30 (-0.71%)
At close: 08:40AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202478.8879.7278.7079.1679.1658,789
23 Apr 202477.8778.9277.7678.6478.64191,860
22 Apr 202478.0878.6076.5077.0977.09146,612
19 Apr 202476.9278.4076.3077.0677.06506,495
18 Apr 202478.6178.7577.0677.8477.84232,275
17 Apr 202477.7878.8877.3678.0878.08166,630
16 Apr 202478.3379.6477.9077.9977.99172,540
15 Apr 202479.5379.8879.1479.1679.1690,238
12 Apr 202479.4379.4878.5678.8378.83204,906
11 Apr 202478.9479.3878.0078.0878.08509,784
10 Apr 202479.5180.0077.5278.2778.27297,843
09 Apr 202480.2580.9878.7479.1779.17487,915
08 Apr 202480.3580.7279.6280.4880.4896,483
05 Apr 202479.4580.9878.9479.8179.8170,813
04 Apr 202480.6581.8080.1280.4980.49107,092
03 Apr 202480.6981.4080.4480.8780.871,491,223
02 Apr 202481.6682.1680.1480.4380.43120,200
28 Mar 202481.4182.0081.1681.6881.68215,425
27 Mar 202480.8481.9680.7681.2381.2387,770
26 Mar 202480.8281.3080.1280.9480.9461,077
25 Mar 202480.6181.0480.3680.7880.78108,591
22 Mar 202480.2380.8080.1680.5380.5389,802
21 Mar 202479.6480.4078.4880.3980.39128,415
20 Mar 202477.7879.1077.7678.8378.83760,512
19 Mar 202477.4577.9577.3077.9377.93308,762
18 Mar 202477.4177.6077.0877.4277.42590,162
15 Mar 202477.7278.1677.1077.5377.53223,403
14 Mar 202477.5578.0877.2877.4877.4848,764
13 Mar 202476.7577.6676.2677.5977.59247,225
12 Mar 202475.6676.9675.2876.4776.47545,092
11 Mar 202474.9276.0074.6875.2075.2050,276
08 Mar 202474.6575.7674.6475.4875.4818,910
07 Mar 202473.3274.8673.3874.5974.5940,355
06 Mar 202473.3674.0273.2273.6873.68129,485
05 Mar 202474.1674.6873.2073.5773.57326,469
04 Mar 202473.5374.2273.4074.2174.21220,096
01 Mar 202472.7573.8672.1073.4673.46441,885
29 Feb 202471.3272.8271.2272.0772.07166,044
28 Feb 202470.6771.6669.8070.2770.271,395,172
27 Feb 202470.3571.0270.2071.0271.02216,334
26 Feb 202469.5170.7668.9070.4470.44112,461
23 Feb 202469.0369.4468.3269.3169.31121,520
22 Feb 202469.4369.8468.9269.7169.71368,106
21 Feb 202468.0469.0367.6069.0169.01121,685
20 Feb 202467.4368.5567.0468.5568.55103,268
19 Feb 202467.6868.4267.4468.4068.40112,533
16 Feb 202466.7767.8466.2267.7467.74610,945
15 Feb 202466.8866.9666.4466.6166.61100,322
14 Feb 202465.5766.7665.0466.7066.70101,607
13 Feb 202465.9166.0065.0065.0965.0928,980
12 Feb 202465.7066.2264.4266.0866.08125,304
09 Feb 202465.4565.8464.5664.8164.8189,223
08 Feb 202466.4266.8865.6265.6365.6389,710
07 Feb 202466.0066.6065.8466.3066.3076,334
06 Feb 202466.1466.2265.5065.8465.84156,002
05 Feb 202465.6465.9665.3065.7865.7898,595
02 Feb 202465.7866.1265.2465.5465.5445,069
01 Feb 202466.7767.2664.9065.2065.20689,367
31 Jan 202467.9568.4266.1566.6966.69441,641
30 Jan 202467.1167.9466.6867.4867.48961,052
29 Jan 202468.2968.6265.5467.2167.21582,805
26 Jan 202464.2364.7064.1064.1564.1571,205
25 Jan 202463.6664.3063.3664.0664.0656,753
24 Jan 202463.6064.0462.8863.8163.81369,588
23 Jan 202464.5264.5063.1063.5563.55328,817
22 Jan 202464.5264.7663.3264.2564.25521,957
19 Jan 202464.1464.8463.5263.7263.7276,797
18 Jan 202463.7064.2063.3664.0364.03429,340
17 Jan 202463.7263.7963.0263.7963.79223,156
16 Jan 202464.2565.1263.7863.7863.78798,033
15 Jan 202465.2265.6664.6464.8264.82135,058
12 Jan 202464.6765.3063.8665.0865.08122,947
11 Jan 202464.8264.9864.2464.2764.27441,637
10 Jan 202463.9565.1063.8264.6064.60472,577
09 Jan 202464.9665.1464.5464.9264.92274,163
08 Jan 202464.3764.9564.1264.4164.4161,402
05 Jan 202464.5664.7663.9064.7064.70545,315
04 Jan 202464.8065.0864.6664.9164.9155,928
03 Jan 202466.2566.4864.4264.6764.67110,671
02 Jan 2024------
29 Dec 202366.1066.1665.4865.9865.9887,698
28 Dec 202366.3366.5465.7665.9265.9274,670
27 Dec 202366.5866.9066.0466.2666.2667,913
22 Dec 202366.5066.9466.2866.4566.45153,716
21 Dec 202366.6567.2666.4666.4966.4976,240
20 Dec 202367.2067.2666.6066.7166.711,112,616
19 Dec 202366.0267.1266.0267.0167.01136,398
18 Dec 202366.9067.8265.9266.7766.77104,230
15 Dec 202366.9667.6666.5866.9166.91232,182
14 Dec 202367.0567.3465.9266.5966.59506,891
13 Dec 202366.0466.7665.5665.9765.97650,920
12 Dec 202365.7066.1865.1465.9665.96190,280
11 Dec 202365.4765.7065.2465.4865.4866,933
08 Dec 202365.0165.4264.8665.3065.30310,030
07 Dec 202364.7565.1864.4664.9864.98140,174
06 Dec 202365.0365.6064.6865.1765.17193,860
05 Dec 202364.1664.7864.0464.6964.6957,322
04 Dec 202364.8465.4664.1264.7264.721,423,083
01 Dec 202364.4865.0864.3065.0765.07145,324
30 Nov 202363.9564.7463.9264.3064.30151,280
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...