OTC Markets OTCPK - Delayed Quote USD

Holcim AG (HCMLY)

Compare
22.04
+0.15
+(0.69%)
At close: February 18 at 3:56:48 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 18, 202522.1822.1822.0122.0422.0423,346
Feb 14, 202521.9322.0021.8621.8921.8980,200
Feb 13, 202521.5021.7021.5021.6221.62109,900
Feb 12, 202520.7321.1920.7021.1521.15110,600
Feb 11, 202520.9721.0520.9121.0221.0269,000
Feb 10, 202520.9521.1020.8120.9920.9955,900
Feb 7, 202521.0721.1020.8420.8520.8554,200
Feb 6, 202520.5420.8620.5420.7620.7646,000
Feb 5, 202520.0020.2519.9720.2420.24261,400
Feb 4, 202519.8519.9319.7919.9219.9256,700
Feb 3, 202519.7219.8719.6119.8419.8464,600
Jan 31, 202520.1920.2420.0120.0320.0343,800
Jan 30, 202520.0820.2920.0820.2320.2347,000
Jan 29, 202520.0020.1219.9220.0320.0341,900
Jan 28, 202519.9320.0919.8020.0920.0974,500
Jan 27, 202520.0120.2219.9220.1420.1486,400
Jan 24, 202519.9620.2319.9620.0820.08200,100
Jan 23, 202519.5719.8319.5619.8319.8365,300
Jan 22, 202519.5619.6119.4519.6019.60196,500
Jan 21, 202519.2919.4819.2419.4519.45222,600
Jan 17, 202518.9819.1118.9719.0919.09144,200
Jan 16, 202518.6418.7618.5918.7318.7360,000
Jan 15, 202518.7518.7918.5318.6818.6896,800
Jan 14, 202518.4918.5818.3718.5418.54109,200
Jan 13, 202518.3718.4718.2718.3918.39168,600
Jan 10, 202519.1719.1919.0319.1119.1173,100
Jan 8, 202519.4519.5519.4119.5019.5044,300
Jan 7, 202519.5319.5419.2019.2919.2984,700
Jan 6, 202519.4019.5219.3819.3919.3975,300
Jan 3, 202519.2719.2719.0519.2519.25100,700
Jan 2, 202518.4119.4918.4119.1619.1660,000
Dec 31, 202419.2719.2819.1119.1519.1538,600
Dec 30, 202419.2219.3419.1619.2619.26115,000
Dec 27, 202419.3419.3519.2419.3319.3354,100
Dec 26, 202419.4219.6419.4219.5319.5368,500
Dec 24, 202419.4319.5619.4119.5219.5251,200
Dec 23, 202419.3719.5019.2719.4819.48286,400
Dec 20, 202419.0219.3419.0219.2619.26124,900
Dec 19, 202419.4519.5419.1919.2819.2865,800
Dec 18, 202419.8620.0119.3919.5219.5275,000
Dec 17, 202419.8319.9019.7619.8219.8263,900
Dec 16, 202419.8920.0319.8119.9219.9255,000
Dec 13, 202420.2220.2220.0020.1420.1445,400
Dec 12, 202420.1820.3920.1320.1520.1578,300
Dec 11, 202420.0820.2320.0820.1720.1794,200
Dec 10, 202420.1820.1820.0220.0420.0462,000
Dec 9, 202420.4520.4520.0820.1220.1259,600
Dec 6, 202420.6120.6420.4520.4720.4785,600
Dec 5, 202420.7720.8920.6320.7520.75108,100
Dec 4, 202420.4520.5620.2220.5020.5064,900
Dec 3, 202420.5820.7520.4920.6520.6543,000
Dec 2, 202420.4420.5020.2920.4520.45110,600
Nov 29, 202420.1720.4020.1120.3620.3651,100
Nov 27, 202419.9420.1119.9420.0520.0561,800
Nov 26, 202419.8819.9719.7719.9019.9087,200
Nov 25, 202420.3820.4020.1820.2220.22181,000
Nov 22, 202420.2620.3420.2120.2720.2746,700
Nov 21, 202420.1920.2920.1320.2720.2795,500
Nov 20, 202420.4020.4020.1820.3920.3985,600
Nov 19, 202419.8320.0519.8020.0020.00125,200
Nov 18, 202419.7619.9919.7619.9519.95142,500
Nov 15, 202419.9019.9319.8119.8719.87157,600
Nov 14, 202420.0720.1119.9019.9219.92291,400
Nov 13, 202420.3620.3920.1720.2520.25106,700
Nov 12, 202420.6020.6020.2320.3320.3366,600
Nov 11, 202420.8820.9520.8320.8520.8567,600
Nov 8, 202420.7520.8220.6620.7120.7138,900
Nov 7, 202420.7520.8920.6320.8420.8461,400
Nov 6, 202420.3920.3920.2820.3820.3826,200
Nov 5, 202420.0020.3120.0020.2820.28103,500
Nov 4, 202419.9419.9619.8319.9419.9465,800
Nov 1, 202419.8719.8719.7719.8319.8338,200
Oct 31, 202419.6919.7119.4819.7119.7155,500
Oct 30, 202419.5919.8419.5919.7819.7853,400
Oct 29, 202419.6819.8619.6219.7919.79190,400
Oct 28, 202419.6119.8419.5619.8219.8231,100
Oct 25, 202419.1519.2218.9819.0619.0638,500
Oct 24, 202419.0519.1318.8419.0419.0426,600
Oct 23, 202419.0219.0818.9419.0219.0228,400
Oct 22, 202419.1819.2019.1119.1819.1834,700
Oct 21, 202419.4919.5319.3319.3519.3533,800
Oct 18, 202419.5519.6119.4919.5319.5329,900
Oct 17, 202419.5319.5619.4419.4819.4841,200
Oct 16, 202419.4319.4418.6319.2019.2039,500
Oct 15, 202419.5319.7019.3819.4519.4539,000
Oct 14, 202419.4219.6119.4219.5819.5839,800
Oct 11, 202419.3619.4819.3619.4719.4716,600
Oct 10, 202419.3419.4519.3419.3919.3928,800
Oct 9, 202419.2819.4819.2819.4819.4834,300
Oct 8, 202419.3619.4519.2719.3519.3534,500
Oct 7, 202419.3019.3019.1419.2019.2038,200
Oct 4, 202419.0719.2419.0719.2419.2441,000
Oct 3, 202419.1019.1319.0019.0519.0578,700
Oct 2, 202419.2419.3219.1719.2619.2671,100
Oct 1, 202419.6819.6819.3619.4819.4835,700
Sep 30, 202419.5519.5519.4119.5019.5054,200
Sep 27, 202419.6219.7619.6219.6819.6826,400
Sep 26, 202419.9220.1219.9020.0720.0757,700
Sep 25, 202419.7819.8019.7019.7219.72105,400
Sep 24, 202419.5819.6419.4719.6419.6452,000
Sep 23, 202419.6019.6219.5519.6119.6171,800
Sep 20, 202419.6419.6519.4319.5319.53181,000
Sep 19, 202419.8920.0019.7719.8919.89211,000
Sep 18, 202419.5719.8519.4519.5819.58135,300
Sep 17, 202419.4319.5319.4019.4719.4793,900
Sep 16, 202419.1719.3219.1219.3119.3167,100
Sep 13, 202419.1719.1919.1019.1219.1250,300
Sep 12, 202418.5818.7918.5818.7918.7938,200
Sep 11, 202418.6818.7218.4218.5718.57126,700
Sep 10, 202418.7118.8018.6518.8018.8073,500
Sep 9, 202418.7418.7818.6418.7018.7056,800
Sep 6, 202418.8518.8518.5518.5618.5696,200
Sep 5, 202418.8718.8818.7318.7718.7749,900
Sep 4, 202418.7918.8718.7218.8118.8152,900
Sep 3, 202419.0719.0818.9018.9218.9227,500
Aug 30, 202419.1519.2619.1519.2519.25476,300
Aug 29, 202419.1319.2419.0919.1919.19117,600
Aug 28, 202419.0319.1219.0319.0619.06303,000
Aug 27, 202419.1419.2019.0619.1119.1125,300
Aug 26, 202419.1619.2219.1019.1919.1933,700
Aug 23, 202418.8719.1718.8719.1219.1242,500
Aug 22, 202418.9018.9318.7718.7718.7763,000
Aug 21, 202418.6318.8118.6218.7718.7778,900
Aug 20, 202418.4318.5418.4218.5418.5442,700
Aug 19, 202418.2518.4118.2318.4018.4074,600
Aug 16, 202417.9317.9717.7617.9317.9340,900
Aug 15, 202417.7917.8917.7717.8917.8953,100
Aug 14, 202417.8017.8017.7017.7317.7336,100
Aug 13, 202417.4617.6117.4317.5917.5949,400
Aug 12, 202417.5817.6117.5217.5617.5656,700
Aug 9, 202417.6017.7417.5817.7417.74242,500
Aug 8, 202417.5317.6117.5017.5917.5992,100
Aug 7, 202417.7517.7517.4417.4417.44100,400
Aug 6, 202417.1617.3917.1417.3017.30177,900
Aug 5, 202417.3517.5017.2817.3417.3489,000
Aug 2, 202417.8217.8517.7317.8017.8079,200
Aug 1, 202419.2519.2517.9118.4218.42120,400
Jul 31, 202418.6818.6918.5918.6418.6476,300
Jul 30, 202418.5218.5518.3818.5318.53113,500
Jul 29, 202418.4918.5018.2718.3118.3170,600
Jul 26, 202418.8318.9818.8318.9718.9745,400
Jul 25, 202418.6819.0018.6818.9018.9055,900
Jul 24, 202418.8818.9718.8218.8518.8548,000
Jul 23, 202419.0819.1219.0219.0519.0565,600
Jul 22, 202418.7618.9418.7318.9318.9341,500
Jul 19, 202418.5718.7318.5718.7218.7224,800
Jul 18, 202418.9018.9218.6218.6618.6645,100
Jul 17, 202418.8318.9218.7618.8718.8737,500
Jul 16, 202418.5818.8218.5418.7918.79100,600
Jul 15, 202418.7118.7318.6018.6018.60110,700
Jul 12, 202418.4618.6018.4618.5218.52185,000
Jul 11, 202418.2918.4518.2918.3618.3651,000
Jul 10, 202417.9818.0917.9418.0818.08127,600
Jul 9, 202418.1018.1318.0118.0118.0126,100
Jul 8, 202418.2518.2518.1418.1818.1822,200
Jul 5, 202417.9817.9817.7517.9417.9425,300
Jul 3, 202417.6817.7517.6517.7017.7022,400
Jul 2, 202417.1817.3817.1817.3617.3670,200
Jul 1, 202417.7517.7817.6017.6617.6660,900
Jun 28, 202417.6317.7317.6317.6917.6953,000
Jun 27, 202417.5917.7417.5917.6617.6628,600
Jun 26, 202417.3017.4317.3017.3717.3761,300
Jun 25, 202417.5217.5317.4117.5317.5355,400
Jun 24, 202417.6517.7317.5017.5317.5348,800
Jun 21, 202417.5317.6317.4417.5417.5456,200
Jun 20, 202418.2418.3618.2118.2618.2652,500
Jun 18, 202418.2718.3118.2218.3118.31241,200
Jun 17, 202417.9618.0817.9318.0818.0891,800
Jun 14, 202417.9417.9517.8517.9017.9060,100
Jun 13, 202418.1618.1918.0518.1918.19121,300
Jun 12, 202418.1718.3318.1718.2218.2269,300
Jun 11, 202417.8517.8517.7517.8217.8267,500
Jun 10, 202417.8017.9217.7917.9017.9029,100
Jun 7, 202417.8617.8717.7217.7817.7825,600
Jun 6, 202417.7817.8417.7217.8017.8024,700
Jun 5, 202417.5817.6917.5017.6917.6964,800
Jun 4, 202417.4317.5617.4317.5517.5570,900
Jun 3, 202417.5017.6617.4517.4617.4635,700
May 31, 202417.5217.5317.3017.5217.5263,000
May 30, 202417.4517.6017.4517.5517.5530,300
May 29, 202417.2317.3217.2017.2017.2065,800
May 28, 202417.5717.5717.3817.4117.4159,300
May 24, 202417.2817.5317.2817.5017.5028,100
May 23, 202417.2617.3917.2617.2617.2651,200
May 22, 202417.2117.2417.1817.2017.2076,600
May 21, 202417.2017.2017.0617.1917.1951,800
May 20, 202417.1717.8017.1717.3317.3386,300
May 17, 202417.1817.2917.1717.2917.29130,100
May 16, 202417.5017.5017.2617.2717.2775,400
May 15, 202417.5117.5817.4517.5817.5852,400
May 14, 202417.1117.3117.1117.3117.3165,200
May 13, 2024 0.62 Dividend
May 13, 202417.2017.3017.1317.2117.21115,200
May 10, 202417.7918.0717.7918.0517.4360,900
May 9, 202417.6317.7617.6317.7417.1352,200
May 8, 202417.6317.6317.4917.5916.9982,700
May 7, 202417.5117.5517.3517.4816.88228,300
May 6, 202417.3617.5717.3617.5616.9690,100
May 3, 202417.2917.2917.2017.2616.6760,100
May 2, 202417.0717.0716.9217.0516.47107,300
May 1, 202416.0916.9216.0916.6516.0851,600
Apr 30, 202416.8917.0316.7116.7416.1762,400
Apr 29, 202417.3617.3617.2017.2816.69136,700
Apr 26, 202416.9917.3816.9917.2816.6966,400
Apr 25, 202416.7017.0716.6817.0316.4590,400
Apr 24, 202417.3717.3817.2317.3316.7457,500
Apr 23, 202417.2317.2817.1417.2816.6979,100
Apr 22, 202416.8917.0616.8917.0216.4461,700
Apr 19, 202416.9517.0716.9316.9816.4041,500
Apr 18, 202417.0017.0816.9316.9716.3974,700
Apr 17, 202417.1717.2517.0217.1116.5253,900
Apr 16, 202417.1017.1317.0117.0616.47174,300
Apr 15, 202417.3817.4317.1817.2116.6240,000
Apr 12, 202417.3017.3717.1517.1716.5851,600
Apr 11, 202417.2217.3617.1117.3316.7429,500
Apr 10, 202417.0217.3517.0217.2216.6343,500
Apr 9, 202417.5617.5817.4217.5216.9287,700
Apr 8, 202417.7217.8117.6817.7517.1427,100
Apr 5, 202417.5817.7817.5817.7417.1336,100
Apr 4, 202417.7017.8517.6117.6817.07251,300
Apr 3, 202417.7717.9917.7717.9517.3352,900
Apr 2, 202417.7217.7817.6517.6817.07124,600
Apr 1, 202418.2518.2517.9718.0817.4694,600
Mar 28, 202418.0018.1718.0018.1617.54197,400
Mar 27, 202417.9517.9517.8017.9417.3289,600
Mar 26, 202417.7817.9917.7217.8817.271,339,600
Mar 25, 202417.8718.0017.8717.9417.32123,100
Mar 22, 202417.8617.9417.8517.8917.2833,100
Mar 21, 202417.7717.9317.7517.8117.2060,100
Mar 20, 202417.6517.8917.6417.8917.2845,100
Mar 19, 202417.4317.5817.4217.5116.9140,200
Mar 18, 202417.4917.4917.3717.3816.7855,300
Mar 15, 202417.4717.5717.2917.4816.88542,700
Mar 14, 202417.5817.6117.4517.4916.8943,000
Mar 13, 202417.5517.6817.5117.6517.0445,600
Mar 12, 202417.3517.5117.3517.5116.9179,900
Mar 11, 202417.1117.1717.0117.1416.5558,900
Mar 8, 202417.2217.2717.0717.1016.5155,700
Mar 7, 202416.9217.0116.9217.0116.4332,100
Mar 6, 202416.5916.6716.5616.6116.0478,000
Mar 5, 202416.5916.6416.5016.5716.0061,800
Mar 4, 202416.6216.8016.5916.7016.1364,900
Mar 1, 202416.5416.6516.5016.6516.0852,900
Feb 29, 202416.3216.4316.2716.2815.72125,300
Feb 28, 202415.9016.1115.8816.1015.5580,300
Feb 27, 202416.0416.1016.0116.0615.51118,600
Feb 26, 202415.9915.9915.8415.8915.35117,300
Feb 23, 202415.6515.7715.6315.7015.1650,200
Feb 22, 202415.5415.7115.5415.6915.1584,300
Feb 21, 202415.5615.6715.5515.6715.13117,300
Feb 20, 202415.4515.4815.3615.3614.8396,800

Related Tickers

HLBZF Heidelberg Materials AG
152.09
+0.22%
 
HEI.DU HeidelbergCement AG
148.80
+0.64%
 
HEI.HA HeidelbergCement AG
147.95
+0.99%
 
3PC.F Cementir Holding N.V.
13.00
-0.31%
 
HEI.DE Heidelberg Materials AG
148.50
+0.64%
 
WIB.HM Wienerberger AG
31.74
-3.64%
 
WBRBF Wienerberger AG
32.48
-8.37%
 
WIB.DE Wienerberger AG
31.70
-3.29%
 
TITC.AT Titan Cement International S.A.
41.95
-1.76%
 
MCEM The Monarch Cement Company
233.78
+2.54%