Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Holcim AG (HCMLF)

Compare
105.45
0.00
(0.00%)
As of February 20 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 20, 2025107.50107.50107.50105.45105.45105
Feb 19, 2025105.45105.45105.45105.45105.45-
Feb 18, 2025105.45105.45105.45105.45105.45500
Feb 14, 2025107.50107.50107.50107.50107.50200
Feb 13, 202598.0498.0498.0498.0498.04-
Feb 12, 202598.0498.0498.0498.0498.04-
Feb 11, 202598.0498.0498.0498.0498.04-
Feb 10, 202598.0498.0498.0498.0498.04-
Feb 7, 202598.0498.0498.0498.0498.04-
Feb 6, 202598.0498.0498.0498.0498.04-
Feb 5, 202598.0498.0498.0498.0498.04-
Feb 4, 202598.0498.0498.0498.0498.04-
Feb 3, 202599.5199.5197.9898.0498.04400
Jan 31, 2025100.95100.95100.95100.95100.95200
Jan 30, 2025102.71102.71102.71102.71102.71100
Jan 29, 202598.8098.8098.8098.8098.80-
Jan 28, 202598.8098.8098.8098.8098.80200
Jan 27, 2025101.25101.25101.25101.25101.25-
Jan 24, 2025101.25101.25101.25101.25101.251,000
Jan 23, 202598.5098.5098.5098.5098.50-
Jan 22, 202597.7598.5097.7598.5098.501,400
Jan 21, 202597.7899.0197.5097.5097.502,500
Jan 17, 202595.7595.7594.3394.3394.332,100
Jan 16, 202593.9393.9393.9393.9393.93-
Jan 15, 202593.9393.9393.9393.9393.93200
Jan 14, 202593.7593.7593.7593.7593.75-
Jan 13, 202593.7593.7593.7593.7593.75-
Jan 10, 202593.7593.7593.7593.7593.752,100
Jan 8, 202595.8895.8895.8895.8895.88-
Jan 7, 202595.8895.8895.8895.8895.88-
Jan 6, 202595.8895.8895.8895.8895.88-
Jan 3, 202595.8895.8895.8895.8895.88-
Jan 2, 202596.2596.2595.8895.8895.88400
Dec 31, 202497.8597.8597.8597.8597.85-
Dec 30, 202497.8597.8597.8597.8597.85-
Dec 27, 202497.8597.8597.8597.8597.85-
Dec 26, 202497.8597.8597.8597.8597.85-
Dec 24, 202497.8597.8597.8597.8597.85200
Dec 23, 202498.0598.0598.0598.0598.05-
Dec 20, 202498.0598.0598.0598.0598.05-
Dec 19, 202498.0598.0598.0598.0598.05200
Dec 18, 202497.90101.1297.8597.8597.851,200
Dec 17, 2024100.00100.00100.00100.00100.00-
Dec 16, 2024100.00100.00100.00100.00100.00900
Dec 13, 2024103.16103.16103.16103.16103.16-
Dec 12, 2024103.16103.16103.16103.16103.16200
Dec 11, 2024101.97102.00101.97102.00102.001,000
Dec 10, 2024103.10103.10103.10103.10103.10200
Dec 9, 2024102.50102.66102.50102.66102.66200
Dec 6, 2024103.00103.00103.00103.00103.00-
Dec 5, 2024103.00103.00103.00103.00103.00-
Dec 4, 2024103.00103.00103.00103.00103.00600
Dec 3, 2024104.94104.94102.60102.60102.60200
Dec 2, 2024101.60101.60101.60101.60101.60-
Nov 29, 2024101.60101.60101.60101.60101.60-
Nov 27, 2024101.60101.60101.60101.60101.60-
Nov 26, 2024101.60101.60101.60101.60101.60300
Nov 25, 2024100.00100.00100.00100.00100.00-
Nov 22, 2024100.00100.00100.00100.00100.00-
Nov 21, 2024100.00100.00100.00100.00100.00-
Nov 20, 2024100.00100.00100.00100.00100.00-
Nov 19, 2024100.00100.00100.00100.00100.00-
Nov 18, 2024100.00100.00100.00100.00100.00-
Nov 15, 2024100.00100.00100.00100.00100.00400
Nov 14, 2024103.00103.00103.00103.00103.00-
Nov 13, 2024103.00103.00103.00103.00103.00600
Nov 12, 202497.0597.0597.0597.0597.05-
Nov 11, 202497.0597.0597.0597.0597.05-
Nov 8, 202497.0597.0597.0597.0597.05-
Nov 7, 202497.0597.0597.0597.0597.05-
Nov 6, 202497.0597.0597.0597.0597.05-
Nov 5, 202497.0597.0597.0597.0597.05-
Nov 4, 202497.0597.0597.0597.0597.05-
Nov 1, 202497.0597.0597.0597.0597.05-
Oct 31, 202498.9098.9097.0597.0597.05500
Oct 30, 202497.9197.9197.9197.9197.911,300
Oct 29, 202498.0398.0398.0398.0398.03-
Oct 28, 2024100.20100.2098.0398.0398.031,300
Oct 25, 202497.7097.7097.7097.7097.70-
Oct 24, 202497.7097.7097.7097.7097.70-
Oct 23, 202497.7097.7097.7097.7097.70400
Oct 22, 202496.6797.0496.6797.0497.04300
Oct 21, 202495.7495.7495.7495.7495.74-
Oct 18, 202495.7495.7495.7495.7495.74-
Oct 17, 202495.7495.7495.7495.7495.74200
Oct 16, 202498.3698.4397.8698.3998.391,100
Oct 15, 202495.0095.0095.0095.0095.00-
Oct 14, 202495.0095.0095.0095.0095.00500
Oct 11, 202497.0097.0097.0097.0097.00600
Oct 10, 202497.2097.2097.2097.2097.20-
Oct 9, 202497.2097.2097.2097.2097.20300
Oct 8, 202497.2097.2097.2097.2097.20-
Oct 7, 202498.6598.6597.2097.2097.202,200
Oct 4, 202496.2896.2896.2896.2896.28-
Oct 3, 202496.2896.2896.2896.2896.28300
Oct 2, 202494.2596.9994.2596.9996.991,000
Oct 1, 202495.8295.8295.8295.8295.82100
Sep 30, 202495.8295.8295.8295.8295.82100
Sep 27, 202498.6198.6198.6198.6198.61200
Sep 26, 202498.7498.7498.7498.7498.74-
Sep 25, 202498.7498.7498.7498.7498.74-
Sep 24, 202498.7498.7498.7498.7498.74-
Sep 23, 202498.7498.7498.7498.7498.74-
Sep 20, 202498.7498.7498.7498.7498.74400
Sep 19, 202499.7099.7097.7297.7297.722,300
Sep 18, 202498.4098.4098.4098.4098.40-
Sep 17, 202498.4098.4098.4098.4098.40-
Sep 16, 202498.4098.4098.4098.4098.40200
Sep 13, 202494.9594.9594.9594.9594.951,800
Sep 12, 202494.9594.9594.9594.9594.95300
Sep 11, 202493.7093.7093.7093.7093.70-
Sep 10, 202493.7093.7093.7093.7093.70500
Sep 9, 202493.7893.7893.7893.7893.78-
Sep 6, 202493.7893.7893.7893.7893.78-
Sep 5, 202493.7893.7893.7893.7893.782,200
Sep 4, 202493.7893.7893.7893.7893.781,200
Sep 3, 202497.0097.0097.0097.0097.00-
Aug 30, 202497.0097.0097.0097.0097.00-
Aug 29, 202497.0097.0097.0097.0097.008,000
Aug 28, 202495.0897.0095.0897.0097.00400
Aug 27, 202493.9793.9793.9793.9793.97-
Aug 26, 202496.2396.4893.9793.9793.97900
Aug 23, 202495.6096.0095.6096.0096.00300
Aug 22, 202494.8594.8594.8594.8594.85300
Aug 21, 202493.8593.8593.8593.8593.85-
Aug 20, 202493.8593.8593.8593.8593.85-
Aug 19, 202492.0093.8591.7693.8593.85800
Aug 16, 202490.4590.4590.4590.4590.45100
Aug 15, 202485.6085.6085.6085.6085.60-
Aug 14, 202485.6085.6085.6085.6085.60-
Aug 13, 202485.6085.6085.6085.6085.602,300
Aug 12, 202485.3888.5085.3888.5088.502,100
Aug 9, 202492.8092.8092.8092.8092.8012,500
Aug 8, 202492.8092.8092.8092.8092.80-
Aug 7, 202492.8092.8092.8092.8092.80-
Aug 6, 202492.8092.8092.8092.8092.80-
Aug 5, 202492.8092.8092.8092.8092.80-
Aug 2, 202492.8092.8092.8092.8092.80-
Aug 1, 202492.8092.8092.8092.8092.80-
Jul 31, 202492.8092.8092.8092.8092.80-
Jul 30, 202492.8092.8092.8092.8092.80-
Jul 29, 202492.8092.8092.8092.8092.801,300
Jul 26, 202492.4592.4592.4592.4592.45-
Jul 25, 202492.4592.4592.4592.4592.45-
Jul 24, 202492.4592.4592.4592.4592.45400
Jul 23, 202495.5695.5695.5695.5695.56300
Jul 22, 202494.0094.0094.0094.0094.002,200
Jul 19, 202489.6089.6089.6089.6089.60-
Jul 18, 202489.6089.6089.6089.6089.60-
Jul 17, 202489.6089.6089.6089.6089.60-
Jul 16, 202489.6089.6089.6089.6089.60-
Jul 15, 202489.6089.6089.6089.6089.60-
Jul 12, 202489.6089.6089.6089.6089.60-
Jul 11, 202489.6089.6089.6089.6089.60100
Jul 10, 202489.6089.6089.6089.6089.60-
Jul 9, 202489.6089.6089.6089.6089.60100
Jul 8, 202491.5391.5391.5391.5391.53600
Jul 5, 202484.2584.2584.2584.2584.25-
Jul 3, 202484.2584.2584.2584.2584.25-
Jul 2, 202487.0087.0084.2584.2584.25800
Jul 1, 202488.8088.8088.8088.8088.80200
Jun 28, 202488.7888.7888.7888.7888.78-
Jun 27, 202488.6088.8788.6088.7888.781,200
Jun 26, 202487.1587.1587.1587.1587.15-
Jun 25, 202487.1587.1587.1587.1587.15400
Jun 24, 202487.1588.4686.4088.4688.464,600
Jun 21, 202490.1390.1390.1390.1390.13-
Jun 20, 202490.1390.1390.1390.1390.1311,200
Jun 18, 202490.1390.1390.1390.1390.133,300
Jun 17, 202490.1390.1390.1390.1390.13-
Jun 14, 202491.4991.4990.1390.1390.13700
Jun 13, 202488.3388.3388.3388.3388.33400
Jun 12, 202488.3388.3388.3388.3388.33300
Jun 11, 202488.3388.3388.3388.3388.331,700
Jun 10, 202486.1186.1186.1186.1186.11-
Jun 7, 202486.1186.1186.1186.1186.11-
Jun 6, 202486.1186.1186.1186.1186.11-
Jun 5, 202486.4186.4186.1186.1186.111,000
Jun 4, 202488.9988.9988.9988.9988.99-
Jun 3, 202488.5288.9988.5288.9988.99800
May 31, 202487.1587.1587.1587.1587.15200
May 30, 202487.5087.5087.5087.5087.50-
May 29, 202487.5087.5087.5087.5087.50-
May 28, 202488.0088.0087.5087.5087.50700
May 24, 202484.3084.3084.3084.3084.30100
May 23, 202484.3084.3084.3084.3084.30-
May 22, 202484.3084.3084.3084.3084.30-
May 21, 202484.3084.3084.3084.3084.30800
May 20, 202486.6586.6586.6586.6586.65700
May 17, 202486.6586.6586.6586.6586.65-
May 16, 202486.6586.6586.6586.6586.65-
May 15, 202486.6586.6586.6586.6586.65-
May 14, 202486.6586.6586.6586.6586.65-
May 13, 2024 3.09 Dividend
May 13, 202486.6586.6586.6586.6586.651,100
May 10, 202489.8689.8689.8689.8686.77300
May 9, 202486.9286.9286.9286.9283.93-
May 8, 202486.9286.9286.9286.9283.93-
May 7, 202486.9286.9286.9286.9283.93-
May 6, 202486.9286.9286.9286.9283.93-
May 3, 202486.9286.9286.9286.9283.93-
May 2, 202486.9286.9286.9286.9283.931,100
May 1, 202486.9286.9286.9286.9283.93-
Apr 30, 202486.9286.9286.9286.9283.93-
Apr 29, 202486.9286.9286.9286.9283.93200
Apr 26, 202483.0183.0183.0183.0180.15-
Apr 25, 202483.0183.0183.0183.0180.15100
Apr 24, 202484.9584.9584.9584.9582.03-
Apr 23, 202484.9584.9584.9584.9582.03-
Apr 22, 202484.9584.9584.9584.9582.03-
Apr 19, 202484.9584.9584.9584.9582.03400
Apr 18, 202486.5586.5586.5586.5583.57600
Apr 17, 202486.5086.5086.5086.5083.52600
Apr 16, 202485.7085.7085.7085.7082.75200
Apr 15, 202486.9586.9586.9586.9583.96300
Apr 12, 202486.7586.7586.7586.7583.77-
Apr 11, 202486.7586.7586.7586.7583.77-
Apr 10, 202486.7586.7586.7586.7583.77200
Apr 9, 202488.7088.7088.7088.7085.65200
Apr 8, 202488.6788.6788.6788.6785.62200
Apr 5, 202489.0089.0089.0089.0085.94-
Apr 4, 202489.0089.0089.0089.0085.94200
Apr 3, 202489.6089.6089.6089.6086.52800
Apr 2, 202489.6289.6289.6289.6286.54-
Apr 1, 202489.6289.6289.6289.6286.544,400
Mar 28, 202489.6289.6289.6289.6286.54200
Mar 27, 202489.8889.8889.8889.8886.79200
Mar 26, 202489.1189.1189.1189.1186.048,600
Mar 25, 202491.5891.5891.5891.5888.43200
Mar 22, 202490.0890.0890.0890.0886.98-
Mar 21, 202489.0590.0889.0590.0886.98600
Mar 20, 202487.0587.0587.0587.0584.06100
Mar 19, 202487.4887.4887.4887.4884.47-
Mar 18, 202487.4887.4887.4887.4884.47200
Mar 15, 202486.7586.7586.7586.7583.77-
Mar 14, 202486.7586.7586.7586.7583.77-
Mar 13, 202486.7586.7586.7586.7583.77-
Mar 12, 202486.7586.7586.7586.7583.772,300
Mar 11, 202486.9086.9086.9086.9083.91-
Mar 8, 202486.8886.9086.8886.9083.91300
Mar 7, 202485.0785.2984.9585.2982.368,600
Mar 6, 202484.1584.1584.1584.1581.26-
Mar 5, 202483.0084.1583.0084.1581.26300
Mar 4, 202484.5984.5984.5584.5581.64300
Mar 1, 202481.8281.8281.8281.8279.01-
Feb 29, 202482.0082.0081.8281.8279.011,600
Feb 28, 202479.9579.9579.9579.9577.201,200
Feb 27, 202481.2881.4679.5579.5576.811,200
Feb 26, 202480.6580.6580.6580.6577.88700
Feb 23, 202478.7079.3578.7079.3576.62400
Feb 22, 202477.1577.1577.1577.1574.50-
Feb 21, 202478.3578.3577.1577.1574.507,700

Related Tickers

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%
 
003670.KS Posco Future M Co., Ltd.
145,700.00
+1.89%
 
AFT.JO Afrimat Limited
6,180.00
+1.38%
 
STCM.L Steppe Cement Ltd.
15.50
0.00%
 
1252.HK CHINA TIANRUI
0.310
-1.59%
 
HLBZF Heidelberg Materials AG
146.28
0.00%
 
CEM.MI Cementir Holding N.V.
13.02
-0.31%
 
MBH.L Michelmersh Brick Holdings plc
109.00
-0.46%