Skip to main content
logo
Holcim AG (LON:0QKY)
London flag London · Delayed Price · Currency is GBP · Price in CHF
41.60
-0.30 (-0.71%)
Jul 22, 2022, 8:40 AM BST

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202576.9077.5676.5076.3576.350.87%226,124
Dec 18, 202575.3876.5275.2875.6975.690.70%260,449
Dec 17, 202577.1377.3675.1575.1775.17-2.64%864,675
Dec 16, 202576.2177.6076.1877.2177.211.68%284,701
Dec 15, 202575.8976.5075.6275.9475.940.21%97,401
Dec 12, 202575.6076.2175.4475.7875.780.25%121,380
Dec 11, 202574.5475.8874.3475.5975.591.70%192,237
Dec 10, 202574.8475.1273.6474.3374.33-1.52%475,234
Dec 9, 202576.1276.3075.0875.4875.48-0.93%219,985
Dec 8, 202575.1176.3575.0076.1876.181.73%413,010
Dec 5, 202574.6575.1874.3174.8974.89-0.41%600,209
Dec 4, 202575.0375.7274.7475.2075.200.94%295,789
Dec 3, 202575.2675.4474.0074.5074.50-1.52%415,134
Dec 2, 202575.2276.3175.1075.6575.651.06%415,657
Dec 1, 202574.8075.1074.2674.8574.85-0.11%739,475
Nov 28, 202574.8875.2774.6074.9474.94-0.56%331,464
Nov 27, 202574.6175.4074.4475.3675.361.19%380,472
Nov 26, 202574.6574.8474.1274.4774.47-0.04%166,579
Nov 25, 202572.1874.5871.8274.5074.503.08%334,548
Nov 24, 202571.0372.2770.8872.2772.272.76%1,624,887
Nov 21, 202570.4670.7669.5070.3370.33-2.42%252,210
Nov 20, 202571.9772.3871.2072.0772.071.23%554,493
Nov 19, 202569.7071.6568.9071.2071.202.29%611,637
Nov 18, 202570.1870.5469.0669.6069.60-2.27%358,413
Nov 17, 202571.6272.1070.8871.2271.220.68%904,245
Nov 14, 202572.6772.8070.4070.7470.74-4.42%182,454
Nov 13, 202573.6474.2673.0074.0174.010.45%184,629
Nov 12, 202572.6173.9272.5473.6873.681.59%127,148
Nov 11, 202571.7072.7071.5272.5272.521.55%144,527
Nov 10, 202570.9071.9270.7871.4171.411.53%46,942
Nov 7, 202570.4870.6069.8070.3470.340.23%250,890
Nov 6, 202570.8071.0269.6570.1870.18-1.07%467,378
Nov 5, 202570.2171.3570.1670.9470.941.68%96,415
Nov 4, 202569.8770.5468.9269.7769.77-0.95%170,866
Nov 3, 202571.3271.6070.1670.4470.44-0.97%354,791
Oct 31, 202571.2471.4470.8471.1371.13-0.94%243,375
Oct 30, 202571.6471.9871.2871.8171.810.33%198,438
Oct 29, 202570.8271.9470.7671.5771.570.50%404,466
Oct 28, 202570.6171.2370.2471.2271.221.58%206,542
Oct 27, 202570.1670.9869.8270.1170.112.17%268,028
Oct 24, 202569.4170.0867.2268.6368.630.65%541,164
Oct 23, 202568.2168.3067.4268.1868.18-0.35%251,819
Oct 22, 202567.9368.4267.3068.4268.421.54%291,228
Oct 21, 202567.3267.6066.6067.3867.380.60%369,025
Oct 20, 202566.8667.5666.1466.9866.981.07%324,278
Oct 17, 202566.3566.5665.4466.2766.27-0.48%194,946
Oct 16, 202566.5867.2066.2266.5966.59-0.78%100,688
Oct 15, 202568.1268.1866.9167.1167.110.59%389,047
Oct 14, 202566.9867.8966.4866.7266.720.49%249,199
Oct 13, 202565.9766.6065.8066.3966.390.57%285,617