CRH PLC (CRG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
| 22 Apr 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 19 Apr 2024 | 71.80 | 72.02 | 71.80 | 72.02 | 72.02 | 100 |
| 18 Apr 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 17 Apr 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 16 Apr 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
| 15 Apr 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
| 12 Apr 2024 | 77.62 | 78.26 | 77.16 | 77.86 | 77.86 | - |
| 11 Apr 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 10 Apr 2024 | 77.02 | 77.08 | 76.32 | 76.58 | 76.58 | - |
| 09 Apr 2024 | 78.50 | 78.50 | 77.62 | 77.68 | 77.68 | - |
| 08 Apr 2024 | 79.28 | 79.28 | 78.56 | 78.56 | 78.56 | 300 |
| 05 Apr 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 04 Apr 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 03 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 02 Apr 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 10 |
| 28 Mar 2024 | 79.12 | 79.52 | 78.94 | 79.46 | 79.46 | - |
| 27 Mar 2024 | 79.70 | 81.20 | 79.62 | 79.78 | 79.78 | 100 |
| 26 Mar 2024 | 79.82 | 80.24 | 79.74 | 79.76 | 79.76 | - |
| 25 Mar 2024 | 79.18 | 79.94 | 79.18 | 79.78 | 79.78 | - |
| 22 Mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 21 Mar 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| 20 Mar 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 19 Mar 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 18 Mar 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| 15 Mar 2024 | 77.36 | 77.66 | 77.36 | 77.66 | 77.66 | - |
| 14 Mar 2024 | 76.90 | 77.96 | 76.90 | 77.96 | 77.96 | 50 |
| 14 Mar 2024 | 0.35 Dividend | |||||
| 13 Mar 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.13 | - |
| 12 Mar 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 74.70 | - |
| 11 Mar 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.08 | - |
| 08 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.26 | - |
| 07 Mar 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 74.90 | - |
| 06 Mar 2024 | 74.80 | 75.58 | 74.80 | 75.58 | 75.23 | - |
| 05 Mar 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.07 | - |
| 04 Mar 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.21 | - |
| 01 Mar 2024 | 77.70 | 77.70 | 77.20 | 77.20 | 76.85 | 3,610 |
| 29 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.16 | - |
| 28 Feb 2024 | 71.98 | 72.00 | 71.34 | 71.34 | 71.01 | - |
| 27 Feb 2024 | 72.78 | 72.82 | 72.52 | 72.64 | 72.31 | - |
| 26 Feb 2024 | 72.66 | 72.86 | 72.56 | 72.56 | 72.23 | 100 |
| 23 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.57 | - |
| 22 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.17 | - |
| 21 Feb 2024 | 71.36 | 72.36 | 71.36 | 72.36 | 72.03 | 80 |
| 20 Feb 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.22 | - |
| 19 Feb 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.33 | - |
| 16 Feb 2024 | 70.34 | 70.86 | 70.34 | 70.86 | 70.54 | - |
| 15 Feb 2024 | 69.44 | 69.58 | 69.06 | 69.52 | 69.20 | - |
| 14 Feb 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.97 | - |
| 13 Feb 2024 | 68.18 | 68.72 | 68.18 | 68.72 | 68.41 | 49 |
| 12 Feb 2024 | 68.02 | 68.24 | 68.02 | 68.10 | 67.79 | - |
| 09 Feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.58 | - |
| 08 Feb 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.64 | - |
| 07 Feb 2024 | 67.92 | 68.14 | 67.92 | 68.14 | 67.83 | 50 |
| 06 Feb 2024 | 67.18 | 67.18 | 66.96 | 66.96 | 66.65 | 200 |
| 05 Feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.41 | - |
| 02 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.69 | - |
| 01 Feb 2024 | 66.18 | 66.44 | 66.18 | 66.26 | 65.96 | - |
| 31 Jan 2024 | 66.36 | 67.14 | 65.26 | 67.14 | 66.83 | 25 |
| 30 Jan 2024 | 64.94 | 65.86 | 64.94 | 65.86 | 65.56 | 100 |
| 29 Jan 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.83 | - |
| 26 Jan 2024 | 64.92 | 65.38 | 64.92 | 65.38 | 65.08 | - |
| 25 Jan 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.05 | - |
| 24 Jan 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.25 | - |
| 23 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 63.77 | - |
| 22 Jan 2024 | 63.80 | 63.92 | 63.80 | 63.92 | 63.63 | - |
| 19 Jan 2024 | 62.50 | 63.64 | 61.00 | 63.00 | 62.71 | 1,500 |
| 18 Jan 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.48 | - |
| 17 Jan 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.54 | - |
| 16 Jan 2024 | 61.52 | 63.40 | 61.48 | 63.40 | 63.11 | 15 |
| 15 Jan 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.27 | - |
| 12 Jan 2024 | 62.46 | 62.56 | 62.46 | 62.56 | 62.27 | - |
| 11 Jan 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.63 | - |
| 10 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.82 | - |
| 09 Jan 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.50 | - |
| 08 Jan 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.50 | - |
| 05 Jan 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.55 | - |
| 04 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 03 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 02 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 29 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 28 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 27 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 22 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 21 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 20 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 19 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 18 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 15 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 14 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.17 | - |
| 14 Dec 2023 | 1.08 Dividend | |||||
| 13 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 49.09 | - |
| 12 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 49.09 | - |
| 11 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 49.09 | - |
| 08 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 49.09 | - |
| 07 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 49.09 | - |
| 06 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 49.09 | - |
| 05 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 49.09 | - |
| 04 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 49.09 | - |
| 01 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 49.09 | - |
| *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.