Frankfurt - Delayed Quote EUR

Titan Cement International S.A. (TCJ.F)

42.85

+0.20

+(0.47%)

At close: 7:39:14 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 13, 2025	43.30	43.30	42.85	42.85	42.85	200
Feb 12, 2025	43.00	43.00	42.65	42.65	42.65	1,500
Feb 11, 2025	44.10	44.10	43.65	43.65	43.65	56
Feb 10, 2025	45.35	45.35	45.35	45.35	45.35	-
Feb 7, 2025	44.65	45.30	44.65	45.30	45.30	2,100
Feb 6, 2025	42.70	44.75	42.70	44.75	44.75	4
Feb 5, 2025	42.75	42.75	42.75	42.75	42.75	-
Feb 4, 2025	43.45	43.90	43.05	43.05	43.05	622
Feb 3, 2025	44.75	44.75	44.50	44.50	44.50	355
Jan 31, 2025	43.85	44.25	43.85	44.25	44.25	20
Jan 30, 2025	42.90	42.90	42.90	42.90	42.90	-
Jan 29, 2025	42.70	42.70	42.70	42.70	42.70	-
Jan 28, 2025	44.10	44.10	44.10	44.10	44.10	35
Jan 27, 2025	44.15	44.50	44.15	44.50	44.50	863
Jan 24, 2025	44.65	45.45	44.65	45.40	45.40	104
Jan 23, 2025	44.70	44.70	44.70	44.70	44.70	-
Jan 22, 2025	43.30	44.80	43.30	44.80	44.80	20
Jan 21, 2025	42.75	43.20	42.75	43.20	43.20	737
Jan 20, 2025	42.00	42.90	42.00	42.90	42.90	39
Jan 17, 2025	41.50	41.50	41.50	41.50	41.50	-
Jan 16, 2025	41.45	41.45	41.45	41.45	41.45	-
Jan 15, 2025	40.95	40.95	40.95	40.95	40.95	-
Jan 14, 2025	39.65	39.65	39.65	39.65	39.65	-
Jan 13, 2025	39.75	40.35	39.75	40.35	40.35	762
Jan 10, 2025	39.15	39.15	39.15	39.15	39.15	-
Jan 9, 2025	39.15	39.15	39.15	39.15	39.15	-
Jan 8, 2025	38.85	38.85	38.85	38.85	38.85	-
Jan 7, 2025	38.70	38.70	38.70	38.70	38.70	-
Jan 6, 2025	38.95	39.40	38.95	39.40	39.40	409
Jan 3, 2025	39.50	39.50	39.50	39.50	39.50	50
Jan 2, 2025	39.65	40.35	39.65	40.35	40.35	50
Dec 30, 2024	39.55	40.15	39.55	40.15	40.15	50
Dec 27, 2024	39.55	40.15	39.55	40.15	40.15	60
Dec 23, 2024	38.85	40.15	38.85	39.50	39.50	320
Dec 20, 2024	39.45	39.45	38.90	38.90	38.90	67
Dec 19, 2024	38.90	38.90	38.90	38.90	38.90	-
Dec 18, 2024	39.10	39.10	39.10	39.10	39.10	-
Dec 17, 2024	38.45	39.40	38.45	39.40	39.40	135
Dec 16, 2024	38.05	38.05	38.05	38.05	38.05	-
Dec 13, 2024	38.75	38.75	38.75	38.75	38.75	-
Dec 12, 2024	38.20	38.20	38.20	38.20	38.20	-
Dec 11, 2024	38.45	38.45	38.45	38.45	38.45	-
Dec 10, 2024	38.40	38.40	38.40	38.40	38.40	-
Dec 9, 2024	39.05	39.60	39.05	39.60	39.60	90
Dec 6, 2024	39.15	39.15	39.15	39.15	39.15	-
Dec 5, 2024	39.20	39.20	39.20	39.20	39.20	-
Dec 4, 2024	38.95	39.10	38.95	39.10	39.10	196
Dec 3, 2024	39.55	40.05	39.55	40.05	40.05	69
Dec 2, 2024	38.50	39.35	38.50	39.35	39.35	183
Nov 29, 2024	38.65	39.40	38.65	39.40	39.40	50
Nov 28, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 27, 2024	38.20	38.20	38.20	38.20	38.20	-
Nov 26, 2024	37.95	37.95	37.95	37.95	37.95	-
Nov 25, 2024	38.10	38.10	38.10	38.10	38.10	150
Nov 22, 2024	37.75	37.75	37.75	37.75	37.75	-
Nov 21, 2024	35.10	35.10	35.10	35.10	35.10	-
Nov 20, 2024	33.95	33.95	33.95	33.95	33.95	-
Nov 19, 2024	35.05	35.05	35.05	35.05	35.05	-
Nov 18, 2024	34.75	34.75	34.75	34.75	34.75	-
Nov 15, 2024	35.40	35.40	35.40	35.40	35.40	-
Nov 14, 2024	34.05	35.30	34.05	35.30	35.30	365
Nov 13, 2024	33.55	34.00	33.55	34.00	34.00	46
Nov 12, 2024	32.65	32.65	32.65	32.65	32.65	-
Nov 11, 2024	32.30	32.30	32.30	32.30	32.30	-
Nov 8, 2024	32.75	32.75	32.75	32.75	32.75	-
Nov 7, 2024	33.85	33.85	33.75	33.75	33.75	100
Nov 6, 2024	32.95	32.95	32.95	32.95	32.95	-
Nov 5, 2024	32.30	32.30	32.30	32.30	32.30	-
Nov 4, 2024	32.05	32.05	32.05	32.05	32.05	-
Nov 1, 2024	32.25	32.25	32.25	32.25	32.25	200
Oct 31, 2024	31.25	31.25	31.25	31.25	31.25	-
Oct 30, 2024	32.05	32.05	32.05	32.05	32.05	-
Oct 29, 2024	31.75	31.75	31.75	31.75	31.75	-
Oct 28, 2024	32.15	32.15	32.15	32.15	32.15	-
Oct 25, 2024	31.75	31.75	31.75	31.75	31.75	-
Oct 24, 2024	31.95	31.95	31.95	31.95	31.95	-
Oct 23, 2024	32.70	32.85	32.70	32.85	32.85	306
Oct 22, 2024	33.15	33.15	33.15	33.15	33.15	-
Oct 21, 2024	32.90	32.90	32.90	32.90	32.90	-
Oct 18, 2024	33.50	34.30	33.50	34.30	34.30	90
Oct 17, 2024	32.35	32.35	32.35	32.35	32.35	-
Oct 16, 2024	31.70	31.70	31.70	31.70	31.70	-
Oct 15, 2024	32.90	32.90	32.90	32.90	32.90	-
Oct 14, 2024	32.50	32.50	32.40	32.40	32.40	150
Oct 11, 2024	33.05	33.05	33.05	33.05	33.05	-
Oct 10, 2024	33.45	33.45	33.45	33.45	33.45	-
Oct 9, 2024	33.20	33.20	33.20	33.20	33.20	-
Oct 8, 2024	33.35	33.35	33.35	33.35	33.35	-
Oct 7, 2024	34.70	34.70	34.70	34.70	34.70	10
Oct 4, 2024	33.75	34.60	33.75	34.60	34.60	198
Oct 3, 2024	34.50	34.50	34.50	34.50	34.50	28
Oct 2, 2024	34.70	34.70	34.70	34.70	34.70	-
Oct 1, 2024	35.50	35.50	35.50	35.50	35.50	25
Sep 30, 2024	35.00	35.00	35.00	35.00	35.00	-
Sep 27, 2024	35.20	35.20	35.15	35.15	35.15	90
Sep 26, 2024	33.95	33.95	33.95	33.95	33.95	-
Sep 25, 2024	33.10	33.10	33.10	33.10	33.10	-
Sep 24, 2024	32.70	32.70	32.70	32.70	32.70	-
Sep 23, 2024	32.75	32.75	32.75	32.75	32.75	-
Sep 20, 2024	32.75	32.75	32.75	32.75	32.75	-
Sep 19, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 18, 2024	32.70	32.70	32.70	32.70	32.70	-
Sep 17, 2024	32.15	32.15	32.15	32.15	32.15	-
Sep 16, 2024	32.10	32.10	32.10	32.10	32.10	-
Sep 13, 2024	31.50	31.50	31.50	31.50	31.50	-
Sep 12, 2024	31.85	31.85	31.85	31.85	31.85	-
Sep 11, 2024	32.05	32.05	32.05	32.05	32.05	-
Sep 10, 2024	32.15	32.80	32.15	32.80	32.80	87
Sep 9, 2024	31.15	31.15	31.15	31.15	31.15	-
Sep 6, 2024	31.15	31.15	31.15	31.15	31.15	-
Sep 5, 2024	31.15	31.15	31.15	31.15	31.15	-
Sep 4, 2024	31.45	31.45	31.45	31.45	31.45	-
Sep 3, 2024	31.35	31.35	31.35	31.35	31.35	-
Sep 2, 2024	31.95	31.95	31.95	31.95	31.95	-
Aug 30, 2024	31.90	31.90	31.90	31.90	31.90	-
Aug 29, 2024	31.55	32.15	31.55	32.15	32.15	29
Aug 28, 2024	31.85	31.85	31.85	31.85	31.85	-
Aug 27, 2024	32.75	32.75	31.85	31.85	31.85	50
Aug 26, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 23, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 22, 2024	33.25	33.95	33.25	33.95	33.95	90
Aug 21, 2024	32.15	33.25	32.15	33.25	33.25	213
Aug 20, 2024	32.20	32.20	32.20	32.20	32.20	-
Aug 19, 2024	31.55	32.40	31.55	32.40	32.40	238
Aug 16, 2024	31.90	31.90	31.90	31.90	31.90	-
Aug 15, 2024	31.55	32.40	31.55	32.40	32.40	500
Aug 14, 2024	30.00	30.00	30.00	30.00	30.00	-
Aug 13, 2024	30.00	30.00	30.00	30.00	30.00	-
Aug 12, 2024	30.20	30.20	30.05	30.05	30.05	550
Aug 9, 2024	29.85	29.85	29.85	29.85	29.85	-
Aug 8, 2024	30.30	30.30	30.30	30.30	30.30	-
Aug 7, 2024	29.65	29.65	29.65	29.65	29.65	-
Aug 6, 2024	29.50	29.50	29.50	29.50	29.50	-
Aug 5, 2024	30.35	30.35	30.35	30.35	30.35	-
Aug 2, 2024	31.85	31.85	31.85	31.85	31.85	-
Aug 1, 2024	32.45	32.45	32.45	32.45	32.45	-
Jul 31, 2024	32.00	32.00	32.00	32.00	32.00	-
Jul 30, 2024	31.90	31.90	31.90	31.90	31.90	-
Jul 29, 2024	31.25	31.25	31.25	31.25	31.25	-
Jul 26, 2024	30.95	30.95	30.95	30.95	30.95	-
Jul 25, 2024	31.90	31.90	31.90	31.90	31.90	-
Jul 24, 2024	30.40	30.40	30.40	30.40	30.40	-
Jul 23, 2024	30.45	30.45	30.45	30.45	30.45	-
Jul 22, 2024	30.15	30.15	30.15	30.15	30.15	-
Jul 19, 2024	30.10	30.10	30.10	30.10	30.10	-
Jul 18, 2024	30.10	30.25	30.10	30.25	30.25	50
Jul 17, 2024	30.60	30.60	30.60	30.60	30.60	-
Jul 16, 2024	30.75	30.75	30.70	30.70	30.70	187
Jul 15, 2024	30.65	30.65	30.65	30.65	30.65	-
Jul 12, 2024	29.85	29.85	29.85	29.85	29.85	-
Jul 11, 2024	29.15	29.15	29.15	29.15	29.15	-
Jul 10, 2024	29.10	29.10	29.10	29.10	29.10	-
Jul 9, 2024	29.10	29.10	29.10	29.10	29.10	-
Jul 8, 2024	28.30	28.30	28.30	28.30	28.30	-
Jul 5, 2024	28.50	28.50	28.50	28.50	28.50	-
Jul 4, 2024	28.45	28.45	28.40	28.40	28.40	150
Jul 3, 2024	28.25	28.25	28.25	28.25	28.25	-
Jul 2, 2024	28.35	28.40	28.35	28.40	28.40	270
Jul 1, 2024	29.45	29.45	29.20	29.20	29.20	124
Jun 28, 2024	29.20	29.20	29.20	29.20	29.20	-
Jun 27, 2024	29.00	29.00	29.00	29.00	29.00	-
Jun 26, 2024	28.60	28.60	28.60	28.60	28.60	-
Jun 25, 2024	0.85 Dividend
Jun 25, 2024	29.65	29.65	29.65	29.65	29.65	-
Jun 24, 2024	29.85	29.85	29.85	29.85	29.00	-
Jun 21, 2024	29.15	29.15	29.15	29.15	28.32	-
Jun 20, 2024	28.90	28.90	28.90	28.90	28.08	-
Jun 19, 2024	29.35	29.35	29.35	29.35	28.51	-
Jun 18, 2024	28.50	28.50	28.50	28.50	27.69	-
Jun 17, 2024	29.35	29.40	29.35	29.40	28.56	2
Jun 14, 2024	29.70	29.70	29.70	29.70	28.85	-
Jun 13, 2024	30.10	30.95	30.10	30.95	30.07	36
Jun 12, 2024	30.05	30.05	30.05	30.05	29.19	-
Jun 11, 2024	30.45	30.45	30.45	30.45	29.58	-
Jun 10, 2024	30.50	30.50	30.50	30.50	29.63	-
Jun 7, 2024	30.15	30.15	30.15	30.15	29.29	-
Jun 6, 2024	30.55	31.20	30.55	31.20	30.31	162
Jun 5, 2024	30.00	30.00	30.00	30.00	29.15	-
Jun 4, 2024	29.95	29.95	29.95	29.95	29.10	-
Jun 3, 2024	30.75	30.75	30.75	30.75	29.87	-
May 31, 2024	30.60	30.60	30.60	30.60	29.73	-
May 30, 2024	30.10	30.30	30.10	30.30	29.44	170
May 29, 2024	30.35	30.35	30.35	30.35	29.49	-
May 28, 2024	30.90	30.90	30.90	30.90	30.02	-
May 27, 2024	32.25	32.25	31.90	31.90	30.99	476
May 24, 2024	31.45	31.45	31.45	31.45	30.55	-
May 23, 2024	31.45	32.25	31.45	32.25	31.33	89
May 22, 2024	31.10	32.15	31.10	32.15	31.23	70
May 21, 2024	31.00	31.00	30.95	30.95	30.07	64
May 20, 2024	30.40	30.40	30.40	30.40	29.53	-
May 17, 2024	30.50	30.50	30.50	30.50	29.63	-
May 16, 2024	30.60	30.60	30.60	30.60	29.73	-
May 15, 2024	29.40	29.40	29.40	29.40	28.56	-
May 14, 2024	30.55	30.55	30.55	30.55	29.68	-
May 13, 2024	31.80	31.80	31.65	31.65	30.75	179
May 10, 2024	31.40	31.40	31.40	31.40	30.51	-
May 9, 2024	29.35	31.35	29.35	31.35	30.46	12
May 8, 2024	30.40	30.40	29.65	29.65	28.81	85
May 7, 2024	30.20	30.20	30.20	30.20	29.34	-
May 6, 2024	29.80	30.80	29.80	30.80	29.92	50
May 3, 2024	28.90	29.75	28.90	29.75	28.90	171
May 2, 2024	29.25	29.60	29.25	29.60	28.76	170
Apr 30, 2024	29.05	29.95	29.05	29.95	29.10	85
Apr 29, 2024	28.50	29.10	28.50	29.10	28.27	150
Apr 26, 2024	27.95	29.10	27.95	29.10	28.27	50
Apr 25, 2024	27.85	28.15	27.85	28.15	27.35	12
Apr 24, 2024	28.05	28.05	28.05	28.05	27.25	-
Apr 23, 2024	26.85	26.85	26.85	26.85	26.09	-
Apr 22, 2024	26.60	26.60	26.60	26.60	25.84	-
Apr 19, 2024	26.50	26.50	26.50	26.50	25.75	39
Apr 18, 2024	25.95	25.95	25.95	25.95	25.21	-
Apr 17, 2024	25.85	25.85	25.85	25.85	25.11	-
Apr 16, 2024	25.80	25.80	25.80	25.80	25.07	-
Apr 15, 2024	26.40	26.40	26.40	26.40	25.65	-
Apr 12, 2024	26.00	26.00	26.00	26.00	25.26	-
Apr 11, 2024	26.45	26.45	26.45	26.45	25.70	-
Apr 10, 2024	26.05	26.05	26.05	26.05	25.31	-
Apr 9, 2024	25.90	25.90	25.90	25.90	25.16	-
Apr 8, 2024	26.10	26.10	26.10	26.10	25.36	-
Apr 5, 2024	25.50	25.50	25.50	25.50	24.77	-
Apr 4, 2024	25.65	25.65	25.65	25.65	24.92	-
Apr 3, 2024	25.60	25.60	25.60	25.60	24.87	-
Apr 2, 2024	26.15	26.60	26.15	26.60	25.84	10
Mar 28, 2024	26.20	26.20	26.20	26.20	25.45	-
Mar 27, 2024	26.30	26.30	26.30	26.30	25.55	-
Mar 26, 2024	26.50	26.50	26.50	26.50	25.75	-
Mar 25, 2024	25.90	25.90	25.90	25.90	25.16	-
Mar 22, 2024	25.60	25.95	25.60	25.95	25.21	20
Mar 21, 2024	25.90	25.90	25.90	25.90	25.16	-
Mar 20, 2024	25.25	25.25	25.25	25.25	24.53	-
Mar 19, 2024	25.25	25.25	25.25	25.25	24.53	-
Mar 18, 2024	25.15	25.15	25.15	25.15	24.43	-
Mar 15, 2024	25.05	25.80	25.05	25.80	25.07	100
Mar 14, 2024	24.75	24.75	24.75	24.75	24.05	-
Mar 13, 2024	25.10	25.10	25.10	25.10	24.39	-
Mar 12, 2024	26.00	26.00	25.65	25.65	24.92	156
Mar 11, 2024	25.85	25.85	25.85	25.85	25.11	-
Mar 8, 2024	26.10	26.10	26.10	26.10	25.36	-
Mar 7, 2024	25.35	25.35	25.35	25.35	24.63	-
Mar 6, 2024	25.55	25.55	25.55	25.55	24.82	-
Mar 5, 2024	25.45	25.45	25.45	25.45	24.73	-
Mar 4, 2024	26.30	26.30	26.30	26.30	25.55	-
Mar 1, 2024	26.00	26.55	26.00	26.55	25.79	50
Feb 29, 2024	25.65	25.65	25.65	25.65	24.92	-
Feb 28, 2024	25.55	25.55	25.55	25.55	24.82	-
Feb 27, 2024	25.55	25.55	25.55	25.55	24.82	-
Feb 26, 2024	25.50	25.50	25.50	25.50	24.77	-
Feb 23, 2024	25.70	25.70	25.70	25.70	24.97	-
Feb 22, 2024	26.05	26.40	26.05	26.40	25.65	50
Feb 21, 2024	25.50	25.50	25.50	25.50	24.77	-
Feb 20, 2024	24.80	24.80	24.80	24.80	24.09	-
Feb 19, 2024	24.60	24.60	24.60	24.60	23.90	-
Feb 16, 2024	24.25	24.25	24.25	24.25	23.56	-
Feb 15, 2024	24.45	24.45	24.45	24.45	23.75	-
Feb 14, 2024	24.25	24.25	24.25	24.25	23.56	-
Feb 13, 2024	24.90	24.90	24.90	24.90	24.19	-

MCEM The Monarch Cement Company

228.00

+1.33%

5290.T Vertex Corporation

1,880.00

+3.18%

HCMLY Holcim AG

21.59

+1.98%

TTAM Titan America SA

16.05

-1.29%

HOLN.SW Holcim AG

98.24

+2.16%

HEI.DE Heidelberg Materials AG

146.30

+1.60%

CX CEMEX, S.A.B. de C.V.

6.66

+1.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Titan Cement International S.A. (TCJ.F)

Related Tickers