Australia markets closed

Holcim AG (0QKY.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
41.90+0.04 (+0.09%)
As of 06:13PM BST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202480.2181.0279.9880.3580.3549,141
14 June 202481.1781.1679.8680.5380.5345,187
13 June 202481.7282.2681.1281.3281.32193,025
12 June 202480.4081.8880.1881.6081.60297,563
11 June 202480.6780.7079.8879.9479.9490,086
10 June 202479.6480.8679.1280.4180.4138,374
07 June 202479.7680.4079.2879.8079.8041,133
06 June 202479.5179.8879.1679.6579.6520,353
05 June 202478.2579.0877.8478.5078.5017,816
04 June 202478.5278.5877.3077.9277.9245,508
03 June 202479.6880.2678.5479.5379.5329,543
31 May 202479.7480.2678.3079.3579.35210,946
30 May 202478.9079.6278.8479.2479.2438,404
29 May 202479.4380.2078.8679.1979.1921,546
28 May 202480.5480.7279.5079.7879.7868,722
24 May 202479.2480.2478.7079.2679.2616,800
23 May 202478.9879.5078.3079.1979.1911,484
22 May 202478.2378.9278.0878.4778.4729,945
21 May 202478.7579.2077.9478.6278.6245,081
20 May 2024------
17 May 202478.5078.6477.5078.5478.54235,413
16 May 202479.5579.6478.4479.1979.1915,650
15 May 202478.4479.4678.0479.4679.4622,976
14 May 202477.5778.6077.1677.7377.7313,618
13 May 202478.9481.9878.0678.5578.5565,314
13 May 20242.8 Dividend
10 May 202480.5681.6480.1681.4078.6029,539
09 May 2024------
08 May 202479.7280.1479.5079.5876.84541,873
07 May 202479.4779.5278.6679.2476.5136,166
03 May 202478.0278.6476.9877.9175.2319,815
02 May 202476.6777.8076.7277.6274.9521,038
01 May 202477.1877.1877.1877.1874.532,306
30 Apr 202479.1779.2277.0679.2476.51128,953
29 Apr 202479.7479.8678.8079.3676.639,223
26 Apr 202478.6779.4078.0079.0176.2950,554
25 Apr 202479.3079.4476.5277.7775.09241,708
24 Apr 202478.8879.7278.7079.1676.4458,789
23 Apr 202477.8778.9277.7678.6475.94191,860
22 Apr 202478.0878.6076.5077.0974.44146,612
19 Apr 202476.9278.4076.3077.0674.41506,495
18 Apr 202478.6178.7577.0677.8475.16232,275
17 Apr 202477.7878.8877.3678.0875.39166,630
16 Apr 202478.3379.6477.9077.9975.31172,540
15 Apr 202479.5379.8879.1479.1676.4490,238
12 Apr 202479.4379.4878.5678.8376.12204,906
11 Apr 202478.9479.3878.0078.0875.39509,784
10 Apr 202479.5180.0077.5278.2775.58297,843
09 Apr 202480.2580.9878.7479.1776.45487,915
08 Apr 202480.3580.7279.6280.4877.7196,483
05 Apr 202479.4580.9878.9479.8177.0670,813
04 Apr 202480.6581.8080.1280.4977.72107,092
03 Apr 202480.6981.4080.4480.8778.081,491,223
02 Apr 202481.6682.1680.1480.4377.67120,200
28 Mar 202481.4182.0081.1681.6878.87215,425
27 Mar 202480.8481.9680.7681.2378.4387,770
26 Mar 202480.8281.3080.1280.9478.1561,077
25 Mar 202480.6181.0480.3680.7878.01108,591
22 Mar 202480.2380.8080.1680.5377.7689,802
21 Mar 202479.6480.4078.4880.3977.63128,415
20 Mar 202477.7879.1077.7678.8376.11760,512
19 Mar 202477.4577.9577.3077.9375.25308,762
18 Mar 202477.4177.6077.0877.4274.76590,162
15 Mar 202477.7278.1677.1077.5374.86223,403
14 Mar 202477.5578.0877.2877.4874.8248,764
13 Mar 202476.7577.6676.2677.5974.92247,225
12 Mar 202475.6676.9675.2876.4773.84545,092
11 Mar 202474.9276.0074.6875.2072.6250,276
08 Mar 202474.6575.7674.6475.4872.8818,910
07 Mar 202473.3274.8673.3874.5972.0340,355
06 Mar 202473.3674.0273.2273.6871.14129,485
05 Mar 202474.1674.6873.2073.5771.04326,469
04 Mar 202473.5374.2273.4074.2171.66220,096
01 Mar 202472.7573.8672.1073.4670.94441,885
29 Feb 202471.3272.8271.2272.0769.59166,044
28 Feb 202470.6771.6669.8070.2767.851,395,172
27 Feb 202470.3571.0270.2071.0268.58216,334
26 Feb 202469.5170.7668.9070.4468.02112,461
23 Feb 202469.0369.4468.3269.3166.92121,520
22 Feb 202469.4369.8468.9269.7167.31368,106
21 Feb 202468.0469.0367.6069.0166.64121,685
20 Feb 202467.4368.5567.0468.5566.19103,268
19 Feb 202467.6868.4267.4468.4066.05112,533
16 Feb 202466.7767.8466.2267.7465.41610,945
15 Feb 202466.8866.9666.4466.6164.32100,322
14 Feb 202465.5766.7665.0466.7064.40101,607
13 Feb 202465.9166.0065.0065.0962.8628,980
12 Feb 202465.7066.2264.4266.0863.81125,304
09 Feb 202465.4565.8464.5664.8162.5889,223
08 Feb 202466.4266.8865.6265.6363.3789,710
07 Feb 202466.0066.6065.8466.3064.0276,334
06 Feb 202466.1466.2265.5065.8463.57156,002
05 Feb 202465.6465.9665.3065.7863.5298,595
02 Feb 202465.7866.1265.2465.5463.2945,069
01 Feb 202466.7767.2664.9065.2062.96689,367
31 Jan 202467.9568.4266.1566.6964.40441,641
30 Jan 202467.1167.9466.6867.4865.16961,052
29 Jan 202468.2968.6265.5467.2164.89582,805
26 Jan 202464.2364.7064.1064.1561.9471,205
25 Jan 202463.6664.3063.3664.0661.8556,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...