Canada markets close in 2 hours 5 minutes

CRH plc (CRG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
72.46+0.48 (+0.67%)
As of 08:00AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202472.4672.4672.4672.4672.46334
Apr 22, 202472.5272.5671.9871.9871.98334
Apr 19, 202471.4872.1871.4872.1872.18105
Apr 18, 202473.6673.6673.1273.1273.12100
Apr 17, 202474.4874.4874.4874.4874.48-
Apr 16, 202474.8075.8674.8075.6675.66440
Apr 15, 202478.0078.0076.0076.0076.00655
Apr 12, 202477.6078.1477.6078.1478.1450
Apr 11, 202477.5677.5676.0076.0076.00430
Apr 10, 202477.7477.7476.4276.4276.4270
Apr 09, 202479.0079.0078.0078.0078.0039
Apr 08, 202479.7680.2078.7279.0879.08311
Apr 05, 202477.7079.4077.7079.4079.4030
Apr 04, 202478.8078.8078.4678.4678.46125
Apr 03, 202478.0678.0677.4477.4477.44600
Apr 02, 202478.9678.9678.7878.7878.782
Mar 28, 202479.7079.7879.6679.6679.66660
Mar 27, 202480.4081.3680.4081.3681.362
Mar 26, 202480.1680.1680.1680.1680.16-
Mar 25, 202479.9279.9279.7479.7479.74166
Mar 22, 202478.8678.8678.8678.8678.86-
Mar 21, 202479.4879.4878.3678.3678.361
Mar 20, 202477.8477.8477.8477.8477.84-
Mar 19, 202477.3677.3677.3677.3677.36-
Mar 18, 202476.6677.4676.5877.4677.461,408
Mar 15, 202477.6277.6277.6277.6277.62-
Mar 14, 202477.4277.5277.4277.5277.52137
Mar 14, 20240.35 Dividend
Mar 13, 202476.8277.1876.8277.1876.833
Mar 12, 202475.5675.5675.3675.3675.02250
Mar 11, 202474.1674.9273.6074.0873.743,205
Mar 08, 202475.4275.4274.8674.8674.5220
Mar 07, 202475.4476.3475.2675.2674.925,503
Mar 06, 202475.2475.5675.2475.5675.22135
Mar 05, 202476.8276.8275.9875.9875.64100
Mar 04, 202477.2077.6675.2677.5077.15380
Mar 01, 202478.2078.2076.8077.2076.856,079
Feb 29, 202473.0877.6273.0877.6277.2725
Feb 28, 202472.2673.1872.2673.1872.851,572
Feb 27, 202473.4873.4872.6872.6872.35133
Feb 26, 202472.8473.1472.8473.1472.8110,925
Feb 23, 202472.2072.9072.0872.9072.5715,552
Feb 22, 202472.2072.2072.2072.2071.87-
Feb 21, 202471.8673.0071.7872.8472.5111,551
Feb 20, 202470.3870.3870.3870.3870.06-
Feb 19, 202471.7671.7670.6270.6270.30175
Feb 16, 202470.3270.3270.3270.3270.00-
Feb 15, 202469.9469.9469.6869.6869.36114
Feb 14, 202467.5667.5667.5667.5667.25-
Feb 13, 202468.2668.2667.5867.5867.2773
Feb 12, 202468.5868.9668.3868.9668.65763
Feb 09, 202469.2069.2068.4468.4468.13320
Feb 08, 202469.4069.4069.2669.2668.9515
Feb 07, 202468.2468.7068.2468.7068.3910,000
Feb 06, 202467.7668.0067.7668.0067.6913,890
Feb 05, 202468.0668.0667.4467.4467.139
Feb 02, 202467.0267.0266.9666.9666.6615
Feb 01, 202466.1466.1466.1466.1465.84-
Jan 31, 202466.6066.7066.2066.2065.90340
Jan 30, 202465.6066.6265.3466.6266.32691
Jan 29, 202464.4264.4264.4264.4264.13-
Jan 26, 202465.4665.4664.2064.2063.911,225
Jan 25, 202463.3863.3863.3863.3863.09-
Jan 24, 202464.2864.2863.8663.8663.57255
Jan 23, 202464.5264.5263.6863.6863.3986
Jan 22, 202463.8264.5863.8264.5864.29368
Jan 19, 202464.3464.3460.8463.5063.211,353
Jan 18, 202462.5862.5862.3662.3662.081,111
Jan 17, 202461.4061.4061.4061.4061.12-
Jan 16, 202461.8861.8861.8861.8861.60-
Jan 15, 202462.3062.3062.3062.3062.02-
Jan 12, 202462.3062.3062.3062.3062.02-
Jan 11, 202463.5063.5063.0863.4063.1162
Jan 10, 202463.0463.2462.9263.0062.714,693
Jan 09, 202463.0463.0462.7862.7862.50250
Jan 08, 202460.5861.2460.5861.2460.96200
Jan 05, 202460.0060.0060.0060.0059.73-
Jan 04, 202449.7049.7049.7049.7049.47-
Jan 03, 202449.7049.7049.7049.7049.47-
Jan 02, 202449.7049.7049.7049.7049.47-
Dec 29, 202349.7049.7049.7049.7049.47-
Dec 28, 202349.7049.7049.7049.7049.47-
Dec 27, 202349.7049.7049.7049.7049.47-
Dec 22, 202349.7049.7049.7049.7049.47-
Dec 21, 202349.7049.7049.7049.7049.47-
Dec 20, 202349.7049.7049.7049.7049.47-
Dec 19, 202349.7049.7049.7049.7049.47-
Dec 18, 202349.7049.7049.7049.7049.47-
Dec 15, 202349.7049.7049.7049.7049.47-
Dec 14, 202349.7049.7049.7049.7049.47-
Dec 14, 20231.08 Dividend
Dec 13, 202349.7049.7049.7049.7048.40-
Dec 12, 202349.7049.7049.7049.7048.40-
Dec 11, 202349.7049.7049.7049.7048.40-
Dec 08, 202349.7049.7049.7049.7048.40-
Dec 07, 202349.7049.7049.7049.7048.40-
Dec 06, 202349.7049.7049.7049.7048.40-
Dec 05, 202349.7049.7049.7049.7048.40-
Dec 04, 202349.7049.7049.7049.7048.40-
Dec 01, 202349.7049.7049.7049.7048.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...