Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Cemex SAB de CV (CEXA.SG)

4.8000
-0.1000
(-2.04%)
At close: 3:00:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20254.82004.82004.78004.80004.8000-
Apr 23, 20254.88004.90004.76004.90004.9000-
Apr 22, 20254.52004.70004.52004.70004.7000-
Apr 17, 20254.54004.54004.54004.54004.5400-
Apr 16, 20254.46004.58004.46004.46004.4600-
Apr 15, 20254.60004.72004.60004.68004.6800-
Apr 14, 20254.38004.62004.38004.60004.6000-
Apr 11, 20254.44004.48004.32004.48004.4800-
Apr 10, 20254.78004.80004.72004.72004.7200-
Apr 9, 20254.40004.54004.36004.48004.4800-
Apr 8, 20254.66004.76004.66004.76004.7600-
Apr 7, 20254.42004.84004.40004.66004.6600-
Apr 4, 20254.92004.92004.56004.58004.5800-
Apr 3, 20254.86005.10004.84004.94004.9400-
Apr 2, 20255.20005.20005.15005.15005.1500-
Apr 1, 20255.10005.15005.10005.15005.1500-
Mar 31, 20255.10005.10005.05005.10005.1000-
Mar 28, 20255.55005.55005.35005.35005.3500-
Mar 27, 20255.50005.55005.50005.50005.5000-
Mar 26, 20255.55005.80005.55005.70005.7000-
Mar 25, 20255.55005.80005.55005.80005.8000-
Mar 24, 20255.45005.55005.45005.55005.5500-
Mar 21, 20255.50005.50005.45005.45005.4500-
Mar 20, 20255.55005.55005.55005.55005.5500-
Mar 19, 20255.45005.60005.45005.60005.6000-
Mar 18, 20255.50005.50005.45005.50005.5000-
Mar 17, 20255.45005.55005.35005.55005.5500-
Mar 14, 20255.35005.35005.35005.35005.3500-
Mar 13, 20255.45005.50005.45005.50005.5000-
Mar 12, 20255.35005.45005.30005.45005.4500-
Mar 11, 20255.35005.40005.30005.40005.4000-
Mar 10, 2025 0.018146193 Dividend
Mar 10, 20255.50005.50005.40005.40005.4000-
Mar 7, 20255.80005.80005.55005.55005.5293-
Mar 6, 20255.70005.85005.70005.85005.8282-
Mar 5, 20255.55005.70005.50005.70005.6788-
Mar 4, 20255.60005.60005.35005.35005.3301-
Mar 3, 20255.90005.95005.80005.95005.9278-
Feb 28, 20255.95006.00005.95006.00005.9777-
Feb 27, 20256.10006.20006.10006.15006.1271-
Feb 26, 20255.95006.15005.95006.15006.1271-
Feb 25, 20255.95006.05005.95006.05006.0275-
Feb 24, 20256.10006.20006.00006.00005.9777-
Feb 21, 20256.25006.40006.25006.35006.3264-
Feb 20, 20256.30006.40006.25006.40006.3762-
Feb 19, 20256.35006.35006.35006.35006.3264-
Feb 18, 20256.35006.40006.35006.40006.3762-
Feb 17, 20256.30006.30006.25006.30006.2765-
Feb 14, 20256.30006.30006.25006.30006.2765-
Feb 13, 20256.25006.35006.25006.35006.3264-
Feb 12, 20256.30006.30006.15006.15006.1271-
Feb 11, 20256.35006.35006.30006.30006.2765-
Feb 10, 20256.40006.50006.35006.40006.3762-
Feb 7, 20256.40006.60006.40006.45006.426025
Feb 6, 20255.70006.00005.70006.00005.9777-
Feb 5, 20255.75005.75005.75005.75005.7286-
Feb 4, 20255.80005.80005.75005.75005.7286-
Feb 3, 20255.55005.60005.50005.60005.5791-
Jan 31, 20255.80005.80005.70005.70005.6788-
Jan 30, 20255.60005.70005.60005.70005.6788-
Jan 29, 20255.50005.60005.50005.60005.5791-
Jan 28, 20255.60005.60005.50005.60005.5791-
Jan 27, 20255.60005.60005.55005.55005.5293-
Jan 24, 20255.45005.45005.45005.45005.4297-
Jan 23, 20255.30005.50005.20005.50005.4795-
Jan 22, 20255.25005.25005.20005.20005.1806-
Jan 21, 20255.15005.20005.15005.20005.1806-
Jan 20, 20255.15005.15005.15005.15005.1308-
Jan 17, 20255.25005.35005.25005.35005.3301-
Jan 16, 20255.35005.40005.25005.25005.2304-
Jan 15, 20255.25005.25005.25005.25005.2304-
Jan 14, 20255.20005.25005.15005.20005.1806-
Jan 13, 20255.35005.45005.30005.30005.2803-
Jan 10, 20255.45005.45005.40005.40005.3799-
Jan 9, 20255.45005.45005.45005.45005.4297-
Jan 8, 20255.45005.50005.45005.45005.4297-
Jan 7, 20255.45005.45005.40005.40005.3799-
Jan 6, 20255.40005.40005.40005.40005.3799-
Jan 3, 20255.45005.45005.45005.45005.4297-
Jan 2, 20255.40005.40005.40005.40005.3799-
Dec 30, 20245.35005.35005.35005.35005.3301-
Dec 27, 20245.40005.40005.40005.40005.3799-
Dec 23, 20245.35005.35005.30005.30005.2803-
Dec 20, 20245.35005.45005.25005.40005.3799-
Dec 19, 20245.25005.35005.25005.35005.3301-
Dec 18, 20245.30005.30005.30005.30005.2803-
Dec 17, 20245.25005.25005.20005.20005.1806-
Dec 16, 20245.25005.25005.25005.25005.2304-
Dec 13, 20245.25005.30005.20005.20005.1806-
Dec 12, 20245.20005.30005.20005.25005.2304-
Dec 11, 20245.35005.35005.20005.20005.1806-
Dec 10, 2024 0.018146193 Dividend
Dec 10, 20245.45005.50005.35005.35005.3301-
Dec 9, 20245.45005.45005.45005.45005.4091-
Dec 6, 20245.25005.50005.25005.50005.4587-
Dec 5, 20245.40005.40005.40005.40005.3595-
Dec 4, 20245.35005.50005.35005.50005.4587729
Dec 3, 20245.35005.40005.30005.30005.2602-
Dec 2, 20245.20005.30005.20005.30005.2602-
Nov 29, 20245.05005.25005.05005.25005.2106-
Nov 28, 20245.10005.10005.10005.10005.0617-
Nov 27, 20245.15005.15005.10005.15005.1114-
Nov 26, 20245.35005.40005.20005.20005.1610-
Nov 25, 20245.20005.45005.20005.45005.4091-
Nov 22, 20245.15005.30005.15005.20005.1610500
Nov 21, 20245.10005.15005.10005.10005.0617-
Nov 20, 20245.10005.15005.10005.10005.0617-
Nov 19, 20245.10005.15005.10005.15005.1114-
Nov 18, 20245.15005.20005.15005.15005.1114-
Nov 15, 20244.94005.05004.94005.05005.0121-
Nov 14, 20244.96005.10004.96005.00004.9625-
Nov 13, 20245.05005.10004.98004.98004.9426-
Nov 12, 20245.25005.30005.20005.20005.1610-
Nov 11, 20245.45005.50005.30005.30005.2602-
Nov 8, 20245.65005.70005.40005.45005.4091-
Nov 7, 20245.25005.50005.25005.50005.4587-
Nov 6, 20244.92004.94004.66004.74004.7044-
Nov 5, 20244.68004.80004.68004.80004.7640-
Nov 4, 20244.68004.82004.68004.82004.7838-
Nov 1, 20244.74004.80004.74004.78004.7441-
Oct 31, 20244.80004.82004.72004.76004.7243-
Oct 30, 20244.78004.86004.78004.86004.8235-
Oct 29, 20244.92005.15004.88004.90004.86321,000
Oct 28, 20245.55005.55004.98004.98004.9426-
Oct 25, 20245.50005.55005.45005.55005.5084-
Oct 24, 20245.40005.40005.40005.40005.3595-
Oct 23, 20245.30005.45005.30005.40005.3595-
Oct 22, 20245.45005.45005.30005.35005.3099-
Oct 21, 20245.45005.45005.40005.40005.3595-
Oct 18, 20245.40005.45005.40005.45005.4091-
Oct 17, 20245.40005.45005.40005.40005.3595-
Oct 16, 20245.35005.45005.35005.40005.3595-
Oct 15, 20245.45005.45005.40005.45005.4091-
Oct 14, 20245.55005.60005.55005.55005.5084-
Oct 11, 20245.55005.60005.55005.55005.5084-
Oct 10, 20245.45005.45005.45005.45005.4091-
Oct 9, 20245.45005.50005.45005.45005.4091-
Oct 8, 20245.30005.35005.30005.30005.2602-
Oct 7, 20245.35005.35005.30005.35005.3099-
Oct 4, 20245.35005.45005.35005.45005.4091-
Oct 3, 20245.30005.35005.20005.20005.1610-
Oct 2, 20245.25005.55005.25005.55005.5084-
Oct 1, 20245.50005.55005.35005.35005.3099-
Sep 30, 20245.50005.55005.45005.45005.4091-
Sep 27, 20245.65005.70005.50005.50005.4587-
Sep 26, 20245.65005.80005.60005.60005.5580-
Sep 25, 20245.70005.70005.70005.70005.6572-
Sep 24, 20245.70005.75005.70005.75005.7069-
Sep 23, 20245.70005.75005.70005.70005.6572-
Sep 20, 20245.60005.65005.50005.60005.5580-
Sep 19, 20245.50005.65005.50005.65005.6076-
Sep 18, 20245.45005.45005.40005.45005.4091-
Sep 17, 20245.35005.40005.35005.40005.3595-
Sep 16, 20245.25005.45005.25005.40005.3595-
Sep 13, 2024 0.018146193 Dividend
Sep 13, 20245.30005.35005.25005.35005.3099-
Sep 12, 20245.20005.30005.15005.20005.1405-
Sep 11, 20244.98005.05004.98005.05004.9922-
Sep 10, 20245.05005.10005.05005.05004.9922-
Sep 9, 20245.10005.15005.10005.15005.0910-
Sep 6, 20245.20005.30005.15005.20005.1405-
Sep 5, 20245.00005.25005.00005.25005.1899-
Sep 4, 20245.25005.30005.25005.30005.2393-
Sep 3, 20245.45005.55005.35005.50005.43701,000
Sep 2, 20245.50005.50005.45005.45005.3876-
Aug 30, 20245.40005.50005.40005.50005.4370-
Aug 29, 20245.35005.40005.35005.35005.2888-
Aug 28, 20245.35005.45005.35005.40005.3382-
Aug 27, 20245.65005.70005.55005.55005.4865-
Aug 26, 20245.80005.95005.80005.80005.7336-
Aug 23, 20245.65005.90005.65005.90005.8325-
Aug 22, 20245.70005.80005.70005.75005.6842-
Aug 21, 20245.80005.90005.80005.90005.8325-
Aug 20, 20245.95006.00005.95006.00005.9313-
Aug 19, 20245.95006.00005.95005.95005.8819-
Aug 16, 20246.15006.15006.10006.15006.0796-
Aug 15, 20245.75005.90005.75005.90005.8325-
Aug 14, 20245.70005.75005.65005.75005.6842-
Aug 13, 20245.65005.75005.65005.75005.6842-
Aug 12, 20245.75005.75005.75005.75005.6842-
Aug 9, 20245.75005.80005.65005.80005.7336-
Aug 8, 20245.60005.65005.55005.65005.5853-
Aug 7, 20245.60005.70005.60005.65005.5853-
Aug 6, 20245.45005.50005.40005.50005.4370-
Aug 5, 20245.40005.40005.15005.30005.2393-
Aug 2, 20245.70005.70005.50005.50005.4370-
Aug 1, 20245.85005.95005.85005.95005.8819-
Jul 31, 20245.75005.95005.75005.90005.83251
Jul 30, 20245.85005.95005.85005.95005.8819-
Jul 29, 20245.85005.90005.85005.90005.8325-
Jul 26, 20245.80005.80005.75005.75005.6842-
Jul 25, 20245.65005.75005.65005.75005.6842-
Jul 24, 20245.90005.90005.75005.75005.6842-
Jul 23, 20245.85005.85005.70005.80005.7336-
Jul 22, 20245.60005.65005.60005.65005.5853-
Jul 19, 20245.75005.75005.65005.65005.5853-
Jul 18, 20245.85005.90005.85005.90005.8325-
Jul 17, 20246.20006.20006.10006.10006.0302-
Jul 16, 20246.10006.20006.10006.20006.1290-
Jul 15, 20246.30006.30006.15006.20006.1290-
Jul 12, 20246.15006.30006.15006.25006.1785-
Jul 11, 20246.15006.35006.10006.35006.2773-
Jul 10, 20245.70005.80005.70005.80005.7336-
Jul 9, 20245.75005.75005.75005.75005.6842-
Jul 8, 20245.65005.70005.65005.70005.6347-
Jul 5, 20245.65005.65005.65005.65005.5853-
Jul 4, 20245.65005.65005.65005.65005.5853-
Jul 3, 20245.65005.80005.60005.75005.6842-
Jul 2, 20245.75005.75005.75005.75005.6842-
Jul 1, 20245.85005.90005.85005.90005.8325-
Jun 28, 20245.85005.95005.85005.95005.8819-
Jun 27, 20245.85005.85005.80005.85005.7830-
Jun 26, 20245.85005.85005.80005.80005.7336-
Jun 25, 20245.85005.85005.80005.80005.7336-
Jun 24, 20245.80005.85005.75005.85005.7830-
Jun 21, 20245.90005.90005.80005.80005.7336-
Jun 20, 20246.10006.10005.90005.90005.8325-
Jun 19, 20246.00006.15006.00006.00005.9313-
Jun 18, 20246.00006.15006.00006.15006.0796-
Jun 17, 2024 0.018146193 Dividend
Jun 17, 20245.60005.95005.60005.90005.8325-
Jun 14, 20246.10006.10006.05006.05005.9603-
Jun 13, 20246.05006.05006.00006.05005.9603-
Jun 12, 20245.95006.05005.95006.05005.9603-
Jun 11, 20246.05006.15006.05006.15006.0588-
Jun 10, 20246.05006.15006.05006.10006.0096-
Jun 7, 20246.20006.40006.20006.40006.3051-
Jun 6, 20246.40006.50006.40006.50006.4036-
Jun 5, 20246.25006.45006.25006.45006.3544-
Jun 4, 20246.15006.45006.15006.45006.3544-
Jun 3, 20246.80006.85006.50006.50006.4036-
May 31, 20246.95006.95006.90006.95006.8470-
May 30, 20246.75006.85006.75006.85006.7484-
May 29, 20246.95006.95006.95006.95006.8470-
May 28, 20246.95007.00006.85006.85006.7484-
May 27, 20246.95006.95006.95006.95006.8470-
May 24, 20246.95006.95006.90006.90006.7977-
May 23, 20246.90006.95006.90006.95006.8470-
May 22, 20247.00007.05007.00007.05006.9455-
May 21, 20247.15007.15007.15007.15007.0440-
May 20, 20247.00007.15007.00007.10006.9947-
May 17, 20247.05007.25007.05007.25007.1425-
May 16, 20247.15007.20007.15007.20007.0933-
May 15, 20247.15007.30007.15007.30007.1918-
May 14, 20247.25007.25007.15007.20007.0933-
May 13, 20247.25007.35007.25007.35007.2410-
May 10, 20247.20007.35007.20007.35007.2410-
May 9, 20247.05007.20007.05007.15007.0440-
May 8, 20247.15007.20007.15007.15007.0440-
May 7, 20247.30007.35007.30007.30007.1918-
May 6, 20247.30007.45007.30007.45007.3396-
May 3, 20247.25007.40007.25007.40007.2903-
May 2, 20247.25007.40007.20007.40007.2903-
Apr 30, 20247.40007.50007.40007.50007.3888-
Apr 29, 20247.60007.65007.60007.65007.5366-
Apr 26, 20247.55007.65007.50007.65007.5366-
Apr 25, 20247.45007.45007.40007.40007.2903-
Apr 24, 20247.75007.75007.45007.45007.3396-