Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Cementir Holding N.V. (3PC.F)

Compare
13.36
+0.34
+(2.61%)
As of 11:11:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 202513.0413.3613.0413.3613.3650
Feb 19, 202513.0213.0213.0213.0213.02-
Feb 18, 202513.0013.0013.0013.0013.00-
Feb 17, 202513.0413.0413.0413.0413.04-
Feb 14, 202512.9412.9412.9412.9412.94-
Feb 13, 202512.3612.9812.2812.9812.98200
Feb 12, 202512.2412.3012.2412.3012.3040
Feb 11, 202512.3012.3412.3012.3412.34300
Feb 10, 202512.0812.5212.0812.5212.52200
Feb 7, 202512.2812.2812.0212.0212.021,000
Feb 6, 202511.7812.3011.7812.3012.30465
Feb 5, 202511.4411.5811.4411.5811.58-
Feb 4, 202511.4411.4611.4411.4611.46-
Feb 3, 202511.2811.2811.2811.2811.28-
Jan 31, 202511.5811.5811.5811.5811.58-
Jan 30, 202511.3211.3211.3211.3211.32-
Jan 29, 202511.3011.5211.3011.5211.521
Jan 28, 202511.2811.2811.2811.2811.28-
Jan 27, 202511.4211.6811.4211.6811.6813
Jan 24, 202511.4411.4411.4411.4411.44-
Jan 23, 202511.4611.4611.4611.4611.4692
Jan 22, 202511.4211.4211.4211.4211.42-
Jan 21, 202511.1411.4811.1411.4811.48140
Jan 20, 202511.2611.2611.2611.2611.26-
Jan 17, 202511.0011.0011.0011.0011.00-
Jan 16, 202510.9610.9610.9610.9610.96-
Jan 15, 202510.5210.5210.5210.5210.52-
Jan 14, 202510.4210.4210.3610.4210.424
Jan 13, 202510.4210.4210.2210.3210.32230
Jan 10, 202510.5810.5810.5810.5810.58-
Jan 9, 202510.5810.5810.5810.5810.58-
Jan 8, 202510.7810.7810.7810.7810.78-
Jan 7, 202510.5410.6610.5410.6610.66-
Jan 6, 202510.4810.4810.4810.4810.48-
Jan 3, 202510.5410.5410.5410.5410.54-
Jan 2, 202510.4010.4010.4010.4010.40-
Dec 30, 202410.4810.4810.4810.4810.48-
Dec 27, 202410.6010.6010.5610.5610.56315
Dec 23, 202410.5810.5810.5810.5810.58-
Dec 20, 202410.7210.7210.6810.6810.6833
Dec 19, 202410.6810.8210.6810.8210.8280
Dec 18, 202410.8410.8410.8410.8410.84165
Dec 17, 202410.9410.9410.9210.9210.92-
Dec 16, 202410.8811.3010.8811.3011.3092
Dec 13, 202410.8010.8410.8010.8410.84-
Dec 12, 202410.8610.8610.8010.8010.80-
Dec 11, 202410.9010.9010.8810.8810.88-
Dec 10, 202411.0411.0411.0411.0411.04-
Dec 9, 202411.0811.0811.0411.0411.04-
Dec 6, 202411.1211.1211.1211.1211.12-
Dec 5, 202411.0611.0611.0611.0611.06-
Dec 4, 202411.0611.0611.0611.0611.06-
Dec 3, 202411.0611.0611.0611.0611.06-
Dec 2, 202411.0011.0011.0011.0011.00-
Nov 29, 202410.9610.9610.9210.9210.92-
Nov 28, 202410.9410.9410.8410.8410.8470
Nov 27, 202411.0011.0810.8810.8810.88153
Nov 26, 202411.0011.2011.0011.1211.1240
Nov 25, 202411.0411.0411.0411.0411.04-
Nov 22, 202410.9011.3410.9011.3011.30153
Nov 21, 202410.8010.8010.8010.8010.80-
Nov 20, 202410.6810.7610.6810.7610.76450
Nov 19, 202410.6210.6210.6210.6210.62-
Nov 18, 202410.4010.4010.4010.4010.40-
Nov 15, 202410.4410.4410.4410.4410.44-
Nov 14, 202410.2410.3210.2410.3210.3218
Nov 13, 202410.2210.2210.2210.2210.22-
Nov 12, 202410.2610.2610.2610.2610.26-
Nov 11, 202410.3610.6810.3610.6810.6890
Nov 8, 202410.0610.0610.0610.0610.06-
Nov 7, 20249.759.759.759.759.75-
Nov 6, 20249.629.849.629.849.84502
Nov 5, 20249.279.279.279.279.27-
Nov 4, 20249.449.449.449.449.44-
Nov 1, 20249.399.739.359.739.73227
Oct 31, 20249.509.509.409.409.40-
Oct 30, 20249.609.609.549.549.5435
Oct 29, 20249.529.859.529.629.62270
Oct 28, 20249.599.599.599.599.59-
Oct 25, 20249.399.399.399.399.39-
Oct 24, 20249.489.489.469.469.46-
Oct 23, 20249.369.429.369.429.428
Oct 22, 20249.469.469.459.459.45-
Oct 21, 20249.619.619.619.619.61-
Oct 18, 20249.449.449.449.449.44-
Oct 17, 20249.359.359.359.359.35-
Oct 16, 20249.269.269.269.269.26-
Oct 15, 20249.499.499.499.499.49-
Oct 14, 20249.399.399.399.399.39-
Oct 11, 20249.409.409.409.409.40-
Oct 10, 20249.419.419.419.419.41-
Oct 9, 20249.389.389.389.389.38-
Oct 8, 20249.339.369.339.369.36-
Oct 7, 20249.389.389.389.389.38-
Oct 4, 20249.129.639.129.639.632,203
Oct 3, 20249.559.559.549.549.54157
Oct 2, 20249.559.559.559.559.55-
Oct 1, 20249.759.759.699.729.72310
Sep 30, 20249.569.569.569.569.56-
Sep 27, 20249.779.779.779.779.77-
Sep 26, 20249.659.659.659.659.65-
Sep 25, 20249.539.539.539.539.53-
Sep 24, 20249.749.749.749.749.74-
Sep 23, 20249.669.699.669.699.69-
Sep 20, 20249.799.809.649.649.6411
Sep 19, 20249.509.509.509.509.50-
Sep 18, 20249.389.389.389.389.38-
Sep 17, 20249.229.229.229.229.22100
Sep 16, 20249.209.209.209.209.20-
Sep 13, 20249.219.239.219.239.23-
Sep 12, 20249.249.249.249.249.24-
Sep 11, 20249.259.259.259.259.25-
Sep 10, 20249.309.309.269.269.26-
Sep 9, 20249.349.409.349.409.4023
Sep 6, 20249.349.349.349.349.34-
Sep 5, 20249.559.559.559.559.55-
Sep 4, 20249.379.519.379.519.51-
Sep 3, 20249.729.779.729.779.77-
Sep 2, 20249.729.729.659.659.65-
Aug 30, 20249.569.569.569.569.56-
Aug 29, 20249.619.619.619.619.61-
Aug 28, 20249.749.749.749.749.74-
Aug 27, 20249.769.769.769.769.76-
Aug 26, 20249.729.729.729.729.72-
Aug 23, 20249.619.619.619.619.61-
Aug 22, 20249.549.549.549.549.54-
Aug 21, 20249.469.569.469.569.56-
Aug 20, 20249.589.589.589.589.58-
Aug 19, 20249.539.779.539.629.62280
Aug 16, 20249.539.539.539.539.53-
Aug 15, 20249.409.409.409.409.40-
Aug 14, 20249.399.429.399.429.42-
Aug 13, 20249.279.279.279.279.27-
Aug 12, 20249.259.309.259.309.30-
Aug 9, 20249.189.189.189.189.18-
Aug 8, 20249.159.159.159.159.15-
Aug 7, 20249.229.269.229.269.26-
Aug 6, 20249.339.339.339.339.33-
Aug 5, 20249.529.529.199.199.1957
Aug 2, 20249.739.759.739.759.75-
Aug 1, 202410.2010.2010.2010.2010.20-
Jul 31, 202410.4610.4610.3410.3410.34-
Jul 30, 20249.7810.429.7810.4210.42189
Jul 29, 20249.779.779.779.779.77-
Jul 26, 20249.729.729.729.729.72-
Jul 25, 20249.739.739.739.739.73-
Jul 24, 20249.949.949.949.949.94-
Jul 23, 20249.909.909.909.909.90-
Jul 22, 20249.909.929.909.929.92-
Jul 19, 202410.0010.009.929.929.92-
Jul 18, 202410.0410.0610.0010.0610.06-
Jul 17, 202410.0210.1410.0210.1410.14-
Jul 16, 202410.0610.069.949.949.94-
Jul 15, 202410.0210.2010.0210.1810.18-
Jul 12, 20249.899.929.899.909.90-
Jul 11, 20249.659.689.659.689.68-
Jul 10, 20249.569.809.569.809.8050
Jul 9, 20249.609.779.609.639.631
Jul 8, 20249.459.579.459.579.5765
Jul 5, 20249.529.529.479.479.47-
Jul 4, 20249.359.359.359.359.35-
Jul 3, 20249.489.489.489.489.48-
Jul 2, 20249.369.369.359.359.3516
Jul 1, 20249.349.349.349.349.34-
Jun 28, 20249.209.209.199.199.19-
Jun 27, 20249.289.289.289.289.28-
Jun 26, 20249.409.409.409.409.40-
Jun 25, 20249.579.579.579.579.57-
Jun 24, 20249.369.639.369.639.63141
Jun 21, 20249.559.559.509.509.50-
Jun 20, 20249.569.569.569.569.56-
Jun 19, 20249.699.699.699.699.69-
Jun 18, 20249.899.899.899.899.89-
Jun 17, 20249.819.819.789.789.78-
Jun 14, 20249.839.889.759.779.77700
Jun 13, 20249.9610.149.9610.1410.14-
Jun 12, 20249.839.839.839.839.83-
Jun 11, 20249.989.989.909.909.90-
Jun 10, 20249.859.859.859.859.85-
Jun 7, 20249.949.949.889.889.88-
Jun 6, 20249.909.909.909.909.90-
Jun 5, 20249.829.889.829.889.88160
Jun 4, 20249.869.869.869.869.86-
Jun 3, 202410.0210.0210.0210.0210.02-
May 31, 20249.909.909.909.909.90-
May 30, 20249.879.989.879.989.9853
May 29, 202410.0410.049.879.879.871,400
May 28, 202410.1210.4010.1210.4010.40500
May 27, 202410.1810.1810.1810.1810.18-
May 24, 20249.929.929.929.929.92-
May 23, 20249.9010.169.9010.1610.1616
May 22, 20249.969.969.969.969.96-
May 21, 202410.2010.2010.0410.2010.20300
May 20, 2024 0.28 Dividend
May 20, 202410.2010.2010.2010.2010.20400
May 17, 202410.2210.2810.2210.2810.00-
May 16, 202410.4810.4810.4810.4810.19-
May 15, 202410.0010.0010.0010.009.73-
May 14, 20249.9510.149.9510.149.86-
May 13, 202410.5210.5210.1810.189.901
May 10, 202410.0610.0610.0610.069.79-
May 9, 20249.929.929.929.929.65-
May 8, 202410.0810.1610.0810.169.88640
May 7, 20249.9210.309.8310.2810.001,010
May 6, 20249.799.889.799.889.61-
May 3, 20249.929.929.859.859.58-
May 2, 20249.809.809.809.809.53-
Apr 30, 20249.749.859.749.859.58-
Apr 29, 20249.699.789.699.789.51-
Apr 26, 20249.679.679.659.659.39-
Apr 25, 20249.639.679.639.679.41-
Apr 24, 20249.749.749.749.749.47-
Apr 23, 20249.629.629.629.629.36-
Apr 22, 20249.609.609.609.609.34-
Apr 19, 20249.579.589.579.589.32300
Apr 18, 20249.799.799.739.739.46-
Apr 17, 20249.799.859.799.859.58-
Apr 16, 20249.889.889.889.889.61-
Apr 15, 20249.949.949.909.909.63-
Apr 12, 202410.0410.1010.0410.049.77-
Apr 11, 202410.0010.0010.0010.009.73-
Apr 10, 202410.0010.1610.0010.169.881,500
Apr 9, 202410.1010.1010.0610.069.79-
Apr 8, 202410.0810.1410.0810.149.867
Apr 5, 202410.0410.0410.0410.049.77-
Apr 4, 202410.1210.4210.1210.4210.14380
Apr 3, 202410.0010.0410.0010.049.77-
Apr 2, 202410.3810.3810.1010.109.82-
Mar 28, 202410.2610.2810.2610.2810.00-
Mar 27, 202410.1010.6210.1010.3810.10160
Mar 26, 202410.1410.1410.0810.089.81-
Mar 25, 20249.9210.209.9210.129.84137
Mar 22, 20249.809.809.559.559.292
Mar 21, 20249.389.489.389.489.22-
Mar 20, 20249.239.239.239.238.98-
Mar 19, 20249.209.339.209.339.08-
Mar 18, 20249.179.269.179.269.01-
Mar 15, 20249.279.279.199.198.94-
Mar 14, 20249.329.329.329.329.07-
Mar 13, 20249.419.629.399.409.1453
Mar 12, 20249.069.069.069.068.81-
Mar 11, 20249.209.208.939.058.802,097
Mar 8, 20249.089.089.089.088.83-
Mar 7, 20248.889.118.889.118.86-
Mar 6, 20248.948.978.948.978.73-
Mar 5, 20249.069.069.059.058.80-
Mar 4, 20249.199.199.079.078.82-
Mar 1, 20249.239.259.229.259.00-
Feb 29, 20249.139.179.139.178.92-
Feb 28, 20249.029.139.029.118.86-
Feb 27, 20249.109.309.079.078.82950
Feb 26, 20249.129.159.129.158.90-
Feb 23, 20249.069.119.069.118.86-
Feb 22, 20249.069.069.059.058.80-
Feb 21, 20248.839.248.839.248.991
Feb 20, 20248.869.098.869.098.841

Related Tickers

CEXA.SG Cemex SAB de CV
6.40
+0.79%
 
BZU.VI Buzzi S.p.A.
43.74
-2.10%
 
WIB.DE Wienerberger AG
30.06
-1.25%
 
BZU.MI Buzzi S.p.A.
43.82
-1.17%
 
CX CEMEX, S.A.B. de C.V.
6.71
+0.68%