UK markets close in 6 hours 34 minutes

CRH PLC (CRG.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
73.08-1.50 (-2.01%)
As of 08:04AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202473.0873.0873.0873.0873.082
28 May 202474.5874.5874.5874.5874.58-
27 May 202474.5874.5874.5874.5874.58-
24 May 202473.9073.9073.9073.9073.90-
23 May 202474.2474.2474.2474.2474.24-
23 May 20240.35 Dividend
22 May 202474.7674.7674.7674.7674.41-
21 May 202475.4075.4075.4075.4075.05-
20 May 202475.4075.4075.4075.4075.05-
17 May 202476.1076.1076.1076.1075.74-
16 May 202478.7278.7278.7278.7278.35-
15 May 202476.3276.3276.3276.3275.96-
14 May 202476.2276.2276.2276.2275.86-
13 May 202477.9677.9677.9677.9677.602
10 May 202474.5874.5874.5874.5874.23-
09 May 202474.2674.2674.2674.2673.91-
08 May 202475.3675.3675.3675.3675.01-
07 May 202476.5076.5076.5076.5076.14-
06 May 202474.8874.8874.8874.8874.53-
03 May 202474.2274.2274.2274.2273.87-
02 May 202472.0472.9272.0472.9272.5890
30 Apr 202473.7073.7073.7073.7073.35-
29 Apr 202473.4873.4873.4873.4873.14-
26 Apr 202472.5272.5272.5272.5272.18-
25 Apr 202472.4072.4072.1872.1871.8430
24 Apr 202473.9073.9073.9073.9073.55-
23 Apr 202472.5272.5272.5272.5272.18-
22 Apr 202472.5272.5272.5272.5272.18-
19 Apr 202471.5871.5871.5871.5871.24-
18 Apr 202473.7673.7673.6073.6073.2630
17 Apr 202474.5874.5874.5874.5874.23-
16 Apr 202475.9075.9075.9075.9075.54-
15 Apr 202477.6677.6677.6677.6677.30-
12 Apr 202477.6677.6677.6677.6677.30-
11 Apr 202477.6677.6677.6677.6677.30-
10 Apr 202477.8477.8477.8477.8477.48-
09 Apr 202479.2879.2879.2879.2878.91-
08 Apr 202479.7679.7679.7679.7679.39-
05 Apr 202478.4878.4877.1877.1876.82170
04 Apr 202479.0079.0079.0079.0078.63-
03 Apr 202477.8077.8077.8077.8077.44-
02 Apr 202479.0079.0079.0079.0078.63-
28 Mar 202479.7479.7479.7479.7479.37-
27 Mar 202480.3480.3480.3480.3479.96-
26 Mar 202480.1680.1680.1680.1679.78-
25 Mar 202479.8079.8079.8079.8079.43-
22 Mar 202478.9279.7478.9279.7479.37200
21 Mar 202479.5679.5679.5679.5679.19-
20 Mar 202477.8277.8277.8277.8277.46-
19 Mar 202477.3877.3877.3877.3877.02-
18 Mar 202476.7276.7276.7276.7276.36-
15 Mar 202477.6677.6677.6677.6677.30-
14 Mar 202477.4277.4277.4277.4277.06-
14 Mar 20240.35 Dividend
13 Mar 202476.8476.8476.8476.8476.13-
12 Mar 202475.5475.5475.5475.5474.84-
11 Mar 202474.8674.8674.8674.8674.17-
08 Mar 202474.8674.8674.8674.8674.17-
07 Mar 202475.5475.5475.5475.5474.84-
06 Mar 202475.2075.6475.2075.6474.94100
05 Mar 202476.9276.9276.9276.9276.21-
04 Mar 202477.2077.2077.2077.2076.49-
01 Mar 202478.1478.1477.2077.2076.49330
29 Feb 202473.1473.1473.1473.1472.47-
28 Feb 202472.3872.3872.3872.3871.71-
27 Feb 202472.8872.8872.8872.8872.21-
26 Feb 202472.8872.8872.8872.8872.21-
23 Feb 202472.2072.2072.2072.2071.53-
22 Feb 202472.1272.1272.1272.1271.46-
21 Feb 202471.8471.8471.8471.8471.18-
20 Feb 202470.6870.6870.6870.6870.03-
19 Feb 202471.7071.7071.7071.7071.04-
16 Feb 202470.3470.3470.3470.3469.69-
15 Feb 202469.9269.9269.9269.9269.28-
14 Feb 202467.6667.6667.6667.6667.04-
13 Feb 202468.3868.3868.3868.3867.75-
12 Feb 202468.6468.6468.6468.6468.01-
09 Feb 202469.3669.3669.2269.2268.5825
08 Feb 202469.3669.3669.3669.3668.72-
07 Feb 202468.2268.2268.2268.2267.59-
06 Feb 202467.9067.9067.3667.3666.74100
05 Feb 202468.0668.0668.0668.0667.43-
02 Feb 202467.0067.0067.0067.0066.38-
01 Feb 202466.1266.1266.1266.1265.51-
31 Jan 202466.5666.5666.5666.5665.95-
30 Jan 202465.5665.5665.5665.5664.96-
29 Jan 202464.4064.4064.4064.4063.81-
26 Jan 202465.4865.4865.4865.4864.88-
25 Jan 202463.3863.3863.3863.3862.80-
24 Jan 202464.3064.3064.3064.3063.71-
23 Jan 202464.5464.5464.5464.5463.95-
22 Jan 202463.8064.6063.8064.6064.0086
19 Jan 202463.3263.3263.3263.3262.74-
18 Jan 202462.5862.5862.5862.5862.00-
17 Jan 202462.0662.0662.0662.0661.49-
16 Jan 202462.4862.4862.4862.4861.90-
15 Jan 202462.9062.9062.9062.9062.32-
12 Jan 202462.9062.9062.9062.9062.32-
11 Jan 202463.5063.5063.5063.5062.91-
10 Jan 202463.0263.0263.0263.0262.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...