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

Cementir Holding N.V. (CEM.MI)

Compare
13.02
-0.04
(-0.31%)
At close: 5:35:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202513.1413.1812.9613.0213.0259,701
Feb 20, 202513.3413.5612.9813.0613.06197,867
Feb 19, 202513.3413.3413.0413.1613.16190,171
Feb 18, 202513.1013.1812.8813.1813.18145,552
Feb 17, 202513.0013.2212.9213.0413.04112,501
Feb 14, 202513.0013.2613.0013.0813.08346,281
Feb 13, 202512.4613.1012.3613.0613.06268,875
Feb 12, 202512.4812.4812.2412.4012.4090,883
Feb 11, 202512.6412.6412.3012.3612.3676,705
Feb 10, 202512.3812.6012.3012.4012.40116,806
Feb 7, 202512.4012.4412.0212.2212.22120,606
Feb 6, 202511.8412.5011.8412.5012.5082,620
Feb 5, 202511.6411.9211.5611.9211.9299,517
Feb 4, 202511.6211.6411.5011.6411.6412,853
Feb 3, 202511.6011.6211.3811.5811.5833,388
Jan 31, 202511.7411.8211.6211.7411.7431,596
Jan 30, 202511.6011.8011.4411.7211.7291,869
Jan 29, 202511.4011.5411.3611.4411.4446,967
Jan 28, 202511.6011.6011.3211.4011.4027,931
Jan 27, 202511.8011.8011.4411.4411.4433,333
Jan 24, 202511.6211.7811.6211.7411.7452,582
Jan 23, 202511.6211.6411.4611.5411.5462,391
Jan 22, 202511.5211.6411.4211.5811.5860,393
Jan 21, 202511.4011.5411.3211.5411.5468,496
Jan 20, 202511.3211.4411.2811.3211.3257,012
Jan 17, 202511.0211.4411.0211.3811.3888,909
Jan 16, 202511.0211.1410.9811.0411.0433,763
Jan 15, 202510.5411.0610.5411.0211.0268,069
Jan 14, 202510.6010.6210.4010.5010.5025,814
Jan 13, 202510.5010.6610.2610.4610.4689,807
Jan 10, 202510.5810.7010.5410.5410.5416,980
Jan 9, 202510.7610.8010.6410.7210.7231,394
Jan 8, 202510.6010.8810.6010.7810.7827,251
Jan 7, 202510.7810.9010.7210.7410.7445,096
Jan 6, 202510.7410.8410.5610.7610.7638,114
Jan 3, 202510.7410.7410.5810.6010.6028,466
Jan 2, 202510.5410.7410.5410.7410.7432,381
Dec 30, 202410.6010.6410.4610.5410.5438,070
Dec 27, 202410.8810.8810.6210.7010.7020,415
Dec 23, 202410.8210.8210.6010.7410.7473,740
Dec 20, 202411.0411.0410.5810.7610.7668,066
Dec 19, 202410.9411.0210.8611.0211.0255,216
Dec 18, 202411.0411.0410.9211.0011.0042,703
Dec 17, 202411.1611.1610.9010.9010.9033,378
Dec 16, 202410.9611.2410.9411.1411.1481,356
Dec 13, 202411.0411.1010.9611.0611.0642,137
Dec 12, 202411.0011.0410.8210.9610.9697,151
Dec 11, 202411.0011.1010.9211.0011.0036,456
Dec 10, 202411.0011.2011.0011.1011.1059,185
Dec 9, 202411.3611.4011.0411.1011.1038,816
Dec 6, 202411.2411.3011.1811.2611.2653,140
Dec 5, 202411.3011.3211.1411.3011.3041,982
Dec 4, 202411.1411.2411.0611.2411.2460,684
Dec 3, 202410.9211.2610.9211.1611.1638,362
Dec 2, 202411.1811.1811.0211.0611.0635,217
Nov 29, 202411.0411.1210.8811.0411.0458,004
Nov 28, 202410.9611.1210.9611.0411.0421,615
Nov 27, 202411.1811.2010.9211.1011.1051,270
Nov 26, 202411.2411.3411.1811.1811.18115,250
Nov 25, 202411.1811.3011.1011.2411.24214,883
Nov 22, 202411.0811.3010.9411.1211.12102,390
Nov 21, 202410.9211.0610.8011.0011.00124,241
Nov 20, 202410.8011.0010.7810.9010.9085,732
Nov 19, 202410.7610.8010.6210.7810.7887,591
Nov 18, 202410.6410.7810.5210.7810.7894,828
Nov 15, 202410.6410.6410.4610.5210.5224,369
Nov 14, 202410.2810.7210.2810.6410.64119,409
Nov 13, 202410.5610.5610.3410.3810.3847,827
Nov 12, 202410.6010.6010.3210.4210.4286,703
Nov 11, 202410.4410.6210.4210.5210.5298,213
Nov 8, 202410.2010.4410.0810.4410.44109,373
Nov 7, 20249.9310.269.8310.2010.20143,879
Nov 6, 20249.7010.109.609.809.8099,088
Nov 5, 20249.439.689.439.689.6826,277
Nov 4, 20249.559.619.439.439.4320,469
Nov 1, 20249.459.649.459.599.5914,273
Oct 31, 20249.659.659.519.549.5415,779
Oct 30, 20249.829.839.649.729.7270,243
Oct 29, 20249.639.829.639.779.7724,517
Oct 28, 20249.639.779.639.679.6749,031
Oct 25, 20249.629.759.539.629.6266,960
Oct 24, 20249.659.659.499.509.5045,914
Oct 23, 20249.669.669.469.539.5339,215
Oct 22, 20249.739.739.489.549.5432,755
Oct 21, 20249.809.809.589.619.6121,179
Oct 18, 20249.669.759.639.689.6829,765
Oct 17, 20249.469.699.469.619.6116,511
Oct 16, 20249.499.559.439.509.5021,947
Oct 15, 20249.579.679.479.509.5019,410
Oct 14, 20249.519.629.459.629.6234,241
Oct 11, 20249.519.559.439.519.5136,747
Oct 10, 20249.559.589.419.579.5730,621
Oct 9, 20249.509.579.489.579.579,524
Oct 8, 20249.649.649.459.509.5011,126
Oct 7, 20249.529.609.429.589.5835,053
Oct 4, 20249.399.649.299.519.5122,986
Oct 3, 20249.649.719.259.279.2767,681
Oct 2, 20249.709.719.619.649.6426,792
Oct 1, 20249.879.889.619.649.6422,913
Sep 30, 20249.599.859.599.799.7946,071
Sep 27, 20249.929.929.679.719.7142,091
Sep 26, 20249.819.829.699.829.8236,666
Sep 25, 20249.609.759.609.699.6922,323
Sep 24, 20249.849.969.719.729.7226,861
Sep 23, 20249.659.869.659.849.8433,903
Sep 20, 20249.869.969.749.789.7875,178
Sep 19, 20249.6910.009.629.999.9965,746
Sep 18, 20249.499.579.389.579.5729,475
Sep 17, 20249.389.579.379.519.5130,540
Sep 16, 20249.279.389.249.339.3324,379
Sep 13, 20249.419.419.309.319.3123,302
Sep 12, 20249.309.419.259.339.3332,898
Sep 11, 20249.479.519.219.259.2538,461
Sep 10, 20249.529.529.359.399.3936,165
Sep 9, 20249.529.539.449.489.4817,962
Sep 6, 20249.499.619.379.459.4569,924
Sep 5, 20249.659.659.499.509.5034,253
Sep 4, 20249.609.769.569.589.5837,243
Sep 3, 20249.919.919.649.649.6435,684
Sep 2, 20249.859.919.739.879.8722,366
Aug 30, 20249.789.869.759.869.86101,982
Aug 29, 20249.669.779.669.749.7428,735
Aug 28, 20249.829.839.679.769.7639,689
Aug 27, 20249.8110.009.819.869.8662,169
Aug 26, 20249.899.939.859.909.9045,139
Aug 23, 20249.689.959.689.899.8963,525
Aug 22, 20249.579.719.579.709.7028,722
Aug 21, 20249.669.709.629.709.7033,615
Aug 20, 20249.779.789.519.619.6165,727
Aug 19, 20249.669.749.639.739.7341,672
Aug 16, 20249.669.699.619.669.6641,807
Aug 14, 20249.569.629.519.629.6242,838
Aug 13, 20249.509.509.319.489.4838,361
Aug 12, 20249.479.509.369.429.4246,476
Aug 9, 20249.219.429.219.369.3676,955
Aug 8, 20249.519.519.199.339.3341,617
Aug 7, 20249.449.469.329.399.3947,902
Aug 6, 20249.439.509.159.319.3171,974
Aug 5, 20249.219.449.169.339.33110,499
Aug 2, 20249.989.989.609.609.60111,225
Aug 1, 202410.3410.369.829.919.91117,531
Jul 31, 202410.4810.5810.3410.4210.42165,225
Jul 30, 202410.0010.589.9810.5210.52215,393
Jul 29, 20249.9010.049.639.909.90112,488
Jul 26, 20249.909.959.869.889.8824,351
Jul 25, 20249.959.959.689.859.8583,519
Jul 24, 202410.0810.0810.0010.0010.0035,527
Jul 23, 202410.0610.0810.0010.0810.0819,325
Jul 22, 202410.0010.0810.0010.0410.0459,175
Jul 19, 202410.2210.229.8610.0010.00187,078
Jul 18, 202410.2410.2410.0610.1210.1247,139
Jul 17, 202410.3010.3010.0010.1210.1265,280
Jul 16, 202410.3810.3810.0010.2210.2259,306
Jul 15, 202410.1010.3610.1010.2410.2470,631
Jul 12, 202410.0010.109.9810.1010.1085,797
Jul 11, 20249.789.969.759.969.9655,091
Jul 10, 20249.719.789.649.789.7876,305
Jul 9, 20249.719.779.639.719.7187,347
Jul 8, 20249.639.819.639.769.7682,018
Jul 5, 20249.529.649.529.639.6367,804
Jul 4, 20249.409.599.409.599.5946,046
Jul 3, 20249.579.649.489.499.4958,945
Jul 2, 20249.589.609.349.579.5772,744
Jul 1, 20249.449.549.379.539.5352,124
Jun 28, 20249.269.379.259.329.3267,201
Jun 27, 20249.419.489.229.339.3347,933
Jun 26, 20249.579.589.299.379.3749,034
Jun 25, 20249.879.879.539.579.5742,067
Jun 24, 20249.489.839.389.749.7499,701
Jun 21, 20249.599.719.479.489.4886,112
Jun 20, 20249.599.859.569.719.7147,280
Jun 19, 20249.809.889.699.699.6947,153
Jun 18, 202410.1010.109.839.839.8346,959
Jun 17, 20249.9010.029.809.979.9753,388
Jun 14, 202410.0810.089.769.849.8472,349
Jun 13, 202410.2410.409.949.959.9569,256
Jun 12, 20249.9810.149.8610.1210.1245,902
Jun 11, 202410.0810.109.919.959.9546,991
Jun 10, 20249.8910.129.8910.0810.0854,966
Jun 7, 202410.1010.129.9510.0210.0245,970
Jun 6, 202410.0610.129.9910.1010.1035,042
Jun 5, 20249.8610.049.8010.0210.0248,112
Jun 4, 20249.959.999.829.919.9149,664
Jun 3, 202410.2610.2610.0010.0410.0456,922
May 31, 20249.9710.149.9510.0810.08126,036
May 30, 202410.0010.149.9510.0010.0088,942
May 29, 202410.1210.289.9310.0010.00109,050
May 28, 202410.2010.3410.2010.2410.2479,840
May 27, 202410.2210.3610.2210.2810.2834,212
May 24, 202410.2010.3010.0210.3010.30110,300
May 23, 202410.0210.1610.0210.1410.1465,297
May 22, 202410.0810.109.9110.0210.0263,186
May 21, 202410.1610.2610.0610.1210.12106,062
May 20, 2024 0.00 Dividend
May 20, 202410.2810.3610.1010.2210.2270,608
May 17, 202410.4010.4210.3010.3410.0662,813
May 16, 202410.4810.6410.3210.4010.1287,947
May 15, 202410.1010.4810.0810.4810.203,197,788
May 14, 202410.2210.2810.1010.129.8551,587
May 13, 202410.2210.4010.1010.109.8378,030
May 10, 202410.3010.3610.0810.3610.0873,419
May 9, 202410.1410.289.8010.209.9281,332
May 8, 202410.2610.3010.0810.109.8367,964
May 7, 202410.0210.3810.0210.3810.10108,513
May 6, 20249.9610.109.9610.069.79644,201
May 3, 202410.0210.049.939.939.6629,064
May 2, 20249.8210.049.8210.049.7730,222
Apr 30, 20249.9310.069.859.949.6749,532
Apr 29, 20249.999.999.759.909.6374,070
Apr 26, 20249.819.919.779.879.6035,080
Apr 25, 20249.939.939.679.739.4732,634
Apr 24, 20249.859.859.759.809.5325,511
Apr 23, 20249.749.939.749.859.5841,471
Apr 22, 20249.709.779.609.739.4751,578
Apr 19, 20249.759.759.669.709.4435,094
Apr 18, 202410.0010.009.699.829.5534,583
Apr 17, 20249.8610.009.869.899.6224,722
Apr 16, 202410.0210.029.909.989.7180,699
Apr 15, 202410.0010.249.9210.189.9062,459
Apr 12, 202410.0810.2610.0410.069.7931,937
Apr 11, 202410.3010.3010.0210.149.8749,169
Apr 10, 202410.1810.2210.0410.169.8889,016
Apr 9, 202410.2610.2610.1010.109.8366,432
Apr 8, 202410.2410.3010.2010.2810.0039,740
Apr 5, 202410.2010.2210.0210.229.9496,844
Apr 4, 202410.2410.3210.2210.2810.0046,306
Apr 3, 202410.2210.2410.1210.249.9652,587
Apr 2, 202410.4810.5610.1610.169.88140,366
Mar 28, 202410.5210.5210.3610.4810.2090,300
Mar 27, 202410.3410.5410.3010.4010.12191,902
Mar 26, 202410.3410.3410.1410.269.98133,262
Mar 25, 20249.9010.349.9010.229.94281,753
Mar 22, 20249.709.969.639.929.65235,593
Mar 21, 20249.399.689.399.679.41193,140
Mar 20, 20249.409.449.319.419.1649,762
Mar 19, 20249.369.509.339.429.1668,973
Mar 18, 20249.389.389.289.369.1180,669
Mar 15, 20249.319.409.279.299.041,517,834
Mar 14, 20249.409.519.259.369.1196,867
Mar 13, 20249.589.589.459.459.1990,812
Mar 12, 20249.209.559.209.559.29159,655
Mar 11, 20249.179.219.099.178.9255,403
Mar 8, 20249.259.289.129.138.8886,983
Mar 7, 20249.099.249.029.228.9761,635
Mar 6, 20249.099.168.969.058.80264,457
Mar 5, 20249.199.199.079.098.8480,542
Mar 4, 20249.409.409.129.198.94104,421
Mar 1, 20249.309.399.269.329.0756,272
Feb 29, 20249.329.339.239.329.0759,669
Feb 28, 20249.289.319.149.299.0460,666
Feb 27, 20249.309.319.149.188.93114,109
Feb 26, 20249.309.329.229.279.0262,857
Feb 23, 20249.089.349.089.309.05154,022
Feb 22, 20249.199.299.139.208.9588,428
Feb 21, 20249.009.178.939.138.8866,771

Related Tickers

BZU.MI Buzzi S.p.A.
43.34
-1.10%
 
CALT.MI Caltagirone SpA
7.38
+2.22%
 
CEXA.SG Cemex SAB de CV
6.35
-0.78%
 
UCM.F Buzzi S.p.A.
43.60
0.00%
 
6378.KL WMG Holdings Bhd.
0.4000
0.00%
 
PPC.JO PPC Ltd
418.00
-0.48%
 
AFT.JO Afrimat Limited
6,180.00
+1.38%
 
WIB.DE Wienerberger AG
29.66
-1.33%
 
STCM.L Steppe Cement Ltd.
15.50
0.00%
 
1252.HK CHINA TIANRUI
0.310
-1.59%