CRH plc (CRG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 12:38PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 74.26 | 74.30 | 73.64 | 73.64 | 73.64 | 651 |
| 02 May 2024 | 71.92 | 72.90 | 71.74 | 72.66 | 72.66 | 2,990 |
| 30 Apr 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
| 29 Apr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 26 Apr 2024 | 72.52 | 72.52 | 72.42 | 72.50 | 72.50 | 34 |
| 25 Apr 2024 | 72.24 | 72.24 | 72.10 | 72.10 | 72.10 | 25 |
| 24 Apr 2024 | 73.86 | 74.00 | 73.22 | 73.22 | 73.22 | 12 |
| 23 Apr 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
| 22 Apr 2024 | 72.52 | 72.56 | 71.98 | 71.98 | 71.98 | 334 |
| 19 Apr 2024 | 71.48 | 72.18 | 71.48 | 72.18 | 72.18 | 105 |
| 18 Apr 2024 | 73.66 | 73.66 | 73.12 | 73.12 | 73.12 | 100 |
| 17 Apr 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 16 Apr 2024 | 74.80 | 75.86 | 74.80 | 75.66 | 75.66 | 440 |
| 15 Apr 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 655 |
| 12 Apr 2024 | 77.60 | 78.14 | 77.60 | 78.14 | 78.14 | 50 |
| 11 Apr 2024 | 77.56 | 77.56 | 76.00 | 76.00 | 76.00 | 430 |
| 10 Apr 2024 | 77.74 | 77.74 | 76.42 | 76.42 | 76.42 | 70 |
| 09 Apr 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 39 |
| 08 Apr 2024 | 79.76 | 80.20 | 78.72 | 79.08 | 79.08 | 311 |
| 05 Apr 2024 | 77.70 | 79.40 | 77.70 | 79.40 | 79.40 | 30 |
| 04 Apr 2024 | 78.80 | 78.80 | 78.46 | 78.46 | 78.46 | 125 |
| 03 Apr 2024 | 78.06 | 78.06 | 77.44 | 77.44 | 77.44 | 600 |
| 02 Apr 2024 | 78.96 | 78.96 | 78.78 | 78.78 | 78.78 | 2 |
| 28 Mar 2024 | 79.70 | 79.78 | 79.66 | 79.66 | 79.66 | 660 |
| 27 Mar 2024 | 80.40 | 81.36 | 80.40 | 81.36 | 81.36 | 2 |
| 26 Mar 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
| 25 Mar 2024 | 79.92 | 79.92 | 79.74 | 79.74 | 79.74 | 166 |
| 22 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 21 Mar 2024 | 79.48 | 79.48 | 78.36 | 78.36 | 78.36 | 1 |
| 20 Mar 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 19 Mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 18 Mar 2024 | 76.66 | 77.46 | 76.58 | 77.46 | 77.46 | 1,408 |
| 15 Mar 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 14 Mar 2024 | 77.42 | 77.52 | 77.42 | 77.52 | 77.52 | 137 |
| 14 Mar 2024 | 0.35 Dividend | |||||
| 13 Mar 2024 | 76.82 | 77.18 | 76.82 | 77.18 | 76.83 | 3 |
| 12 Mar 2024 | 75.56 | 75.56 | 75.36 | 75.36 | 75.02 | 250 |
| 11 Mar 2024 | 74.16 | 74.92 | 73.60 | 74.08 | 73.74 | 3,205 |
| 08 Mar 2024 | 75.42 | 75.42 | 74.86 | 74.86 | 74.52 | 20 |
| 07 Mar 2024 | 75.44 | 76.34 | 75.26 | 75.26 | 74.92 | 5,503 |
| 06 Mar 2024 | 75.24 | 75.56 | 75.24 | 75.56 | 75.22 | 135 |
| 05 Mar 2024 | 76.82 | 76.82 | 75.98 | 75.98 | 75.64 | 100 |
| 04 Mar 2024 | 77.20 | 77.66 | 75.26 | 77.50 | 77.15 | 380 |
| 01 Mar 2024 | 78.20 | 78.20 | 76.80 | 77.20 | 76.85 | 6,079 |
| 29 Feb 2024 | 73.08 | 77.62 | 73.08 | 77.62 | 77.27 | 25 |
| 28 Feb 2024 | 72.26 | 73.18 | 72.26 | 73.18 | 72.85 | 1,572 |
| 27 Feb 2024 | 73.48 | 73.48 | 72.68 | 72.68 | 72.35 | 133 |
| 26 Feb 2024 | 72.84 | 73.14 | 72.84 | 73.14 | 72.81 | 10,925 |
| 23 Feb 2024 | 72.20 | 72.90 | 72.08 | 72.90 | 72.57 | 15,552 |
| 22 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.87 | - |
| 21 Feb 2024 | 71.86 | 73.00 | 71.78 | 72.84 | 72.51 | 11,551 |
| 20 Feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.06 | - |
| 19 Feb 2024 | 71.76 | 71.76 | 70.62 | 70.62 | 70.30 | 175 |
| 16 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.00 | - |
| 15 Feb 2024 | 69.94 | 69.94 | 69.68 | 69.68 | 69.36 | 114 |
| 14 Feb 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.25 | - |
| 13 Feb 2024 | 68.26 | 68.26 | 67.58 | 67.58 | 67.27 | 73 |
| 12 Feb 2024 | 68.58 | 68.96 | 68.38 | 68.96 | 68.65 | 763 |
| 09 Feb 2024 | 69.20 | 69.20 | 68.44 | 68.44 | 68.13 | 320 |
| 08 Feb 2024 | 69.40 | 69.40 | 69.26 | 69.26 | 68.95 | 15 |
| 07 Feb 2024 | 68.24 | 68.70 | 68.24 | 68.70 | 68.39 | 10,000 |
| 06 Feb 2024 | 67.76 | 68.00 | 67.76 | 68.00 | 67.69 | 13,890 |
| 05 Feb 2024 | 68.06 | 68.06 | 67.44 | 67.44 | 67.13 | 9 |
| 02 Feb 2024 | 67.02 | 67.02 | 66.96 | 66.96 | 66.66 | 15 |
| 01 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.84 | - |
| 31 Jan 2024 | 66.60 | 66.70 | 66.20 | 66.20 | 65.90 | 340 |
| 30 Jan 2024 | 65.60 | 66.62 | 65.34 | 66.62 | 66.32 | 691 |
| 29 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.13 | - |
| 26 Jan 2024 | 65.46 | 65.46 | 64.20 | 64.20 | 63.91 | 1,225 |
| 25 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.09 | - |
| 24 Jan 2024 | 64.28 | 64.28 | 63.86 | 63.86 | 63.57 | 255 |
| 23 Jan 2024 | 64.52 | 64.52 | 63.68 | 63.68 | 63.39 | 86 |
| 22 Jan 2024 | 63.82 | 64.58 | 63.82 | 64.58 | 64.29 | 368 |
| 19 Jan 2024 | 64.34 | 64.34 | 60.84 | 63.50 | 63.21 | 1,353 |
| 18 Jan 2024 | 62.58 | 62.58 | 62.36 | 62.36 | 62.08 | 1,111 |
| 17 Jan 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.12 | - |
| 16 Jan 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.60 | - |
| 15 Jan 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.02 | - |
| 12 Jan 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.02 | - |
| 11 Jan 2024 | 63.50 | 63.50 | 63.08 | 63.40 | 63.11 | 62 |
| 10 Jan 2024 | 63.04 | 63.24 | 62.92 | 63.00 | 62.71 | 4,693 |
| 09 Jan 2024 | 63.04 | 63.04 | 62.78 | 62.78 | 62.50 | 250 |
| 08 Jan 2024 | 60.58 | 61.24 | 60.58 | 61.24 | 60.96 | 200 |
| 05 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.73 | - |
| 04 Jan 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 03 Jan 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 02 Jan 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 29 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 28 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 27 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 22 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 21 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 20 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 19 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 18 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 15 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 14 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.47 | - |
| 14 Dec 2023 | 1.08 Dividend | |||||
| 13 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 48.40 | - |
| 12 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 48.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.