UK markets closed

CRH PLC (CRG.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
76.32+0.10 (+0.13%)
As of 08:14AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202476.3276.3276.3276.3276.322
14 May 202476.2276.2276.2276.2276.22-
13 May 202477.9677.9677.9677.9677.962
10 May 202474.5874.5874.5874.5874.58-
09 May 202474.2674.2674.2674.2674.26-
08 May 202475.3675.3675.3675.3675.36-
07 May 202476.5076.5076.5076.5076.50-
06 May 202474.8874.8874.8874.8874.88-
03 May 202474.2274.2274.2274.2274.22-
02 May 202472.0472.9272.0472.9272.9290
30 Apr 202473.7073.7073.7073.7073.70-
29 Apr 202473.4873.4873.4873.4873.48-
26 Apr 202472.5272.5272.5272.5272.52-
25 Apr 202472.4072.4072.1872.1872.1830
24 Apr 202473.9073.9073.9073.9073.90-
23 Apr 202472.5272.5272.5272.5272.52-
22 Apr 202472.5272.5272.5272.5272.52-
19 Apr 202471.5871.5871.5871.5871.58-
18 Apr 202473.7673.7673.6073.6073.6030
17 Apr 202474.5874.5874.5874.5874.58-
16 Apr 202475.9075.9075.9075.9075.90-
15 Apr 202477.6677.6677.6677.6677.66-
12 Apr 202477.6677.6677.6677.6677.66-
11 Apr 202477.6677.6677.6677.6677.66-
10 Apr 202477.8477.8477.8477.8477.84-
09 Apr 202479.2879.2879.2879.2879.28-
08 Apr 202479.7679.7679.7679.7679.76-
05 Apr 202478.4878.4877.1877.1877.18170
04 Apr 202479.0079.0079.0079.0079.00-
03 Apr 202477.8077.8077.8077.8077.80-
02 Apr 202479.0079.0079.0079.0079.00-
28 Mar 202479.7479.7479.7479.7479.74-
27 Mar 202480.3480.3480.3480.3480.34-
26 Mar 202480.1680.1680.1680.1680.16-
25 Mar 202479.8079.8079.8079.8079.80-
22 Mar 202478.9279.7478.9279.7479.74200
21 Mar 202479.5679.5679.5679.5679.56-
20 Mar 202477.8277.8277.8277.8277.82-
19 Mar 202477.3877.3877.3877.3877.38-
18 Mar 202476.7276.7276.7276.7276.72-
15 Mar 202477.6677.6677.6677.6677.66-
14 Mar 202477.4277.4277.4277.4277.42-
14 Mar 20240.35 Dividend
13 Mar 202476.8476.8476.8476.8476.49-
12 Mar 202475.5475.5475.5475.5475.20-
11 Mar 202474.8674.8674.8674.8674.52-
08 Mar 202474.8674.8674.8674.8674.52-
07 Mar 202475.5475.5475.5475.5475.20-
06 Mar 202475.2075.6475.2075.6475.30100
05 Mar 202476.9276.9276.9276.9276.57-
04 Mar 202477.2077.2077.2077.2076.85-
01 Mar 202478.1478.1477.2077.2076.85330
29 Feb 202473.1473.1473.1473.1472.81-
28 Feb 202472.3872.3872.3872.3872.05-
27 Feb 202472.8872.8872.8872.8872.55-
26 Feb 202472.8872.8872.8872.8872.55-
23 Feb 202472.2072.2072.2072.2071.87-
22 Feb 202472.1272.1272.1272.1271.79-
21 Feb 202471.8471.8471.8471.8471.51-
20 Feb 202470.6870.6870.6870.6870.36-
19 Feb 202471.7071.7071.7071.7071.37-
16 Feb 202470.3470.3470.3470.3470.02-
15 Feb 202469.9269.9269.9269.9269.60-
14 Feb 202467.6667.6667.6667.6667.35-
13 Feb 202468.3868.3868.3868.3868.07-
12 Feb 202468.6468.6468.6468.6468.33-
09 Feb 202469.3669.3669.2269.2268.9025
08 Feb 202469.3669.3669.3669.3669.04-
07 Feb 202468.2268.2268.2268.2267.91-
06 Feb 202467.9067.9067.3667.3667.05100
05 Feb 202468.0668.0668.0668.0667.75-
02 Feb 202467.0067.0067.0067.0066.69-
01 Feb 202466.1266.1266.1266.1265.82-
31 Jan 202466.5666.5666.5666.5666.26-
30 Jan 202465.5665.5665.5665.5665.26-
29 Jan 202464.4064.4064.4064.4064.11-
26 Jan 202465.4865.4865.4865.4865.18-
25 Jan 202463.3863.3863.3863.3863.09-
24 Jan 202464.3064.3064.3064.3064.01-
23 Jan 202464.5464.5464.5464.5464.25-
22 Jan 202463.8064.6063.8064.6064.3186
19 Jan 202463.3263.3263.3263.3263.03-
18 Jan 202462.5862.5862.5862.5862.29-
17 Jan 202462.0662.0662.0662.0661.78-
16 Jan 202462.4862.4862.4862.4862.20-
15 Jan 202462.9062.9062.9062.9062.61-
12 Jan 202462.9062.9062.9062.9062.61-
11 Jan 202463.5063.5063.5063.5063.21-
10 Jan 202463.0263.0263.0263.0262.73-
09 Jan 202463.0663.0663.0663.0662.77-
08 Jan 202460.5660.5660.5660.5660.28-
05 Jan 202460.0060.0060.0060.0059.73-
04 Jan 202450.4650.4650.4650.4650.23-
03 Jan 202450.4650.4650.4650.4650.23-
02 Jan 202450.4650.4650.4650.4650.23-
29 Dec 202350.4650.4650.4650.4650.23-
28 Dec 202350.4650.4650.4650.4650.23-
27 Dec 202350.4650.4650.4650.4650.23-
22 Dec 202350.4650.4650.4650.4650.23-
21 Dec 202350.4650.4650.4650.4650.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...