Holcim AG (HOLN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 78.16 | 78.66 | 77.30 | 78.20 | 78.20 | 934,060 |
| May 02, 2024 | 76.72 | 77.86 | 76.62 | 77.62 | 77.62 | 1,024,004 |
| Apr 30, 2024 | 79.20 | 79.30 | 77.08 | 77.18 | 77.18 | 1,518,853 |
| Apr 29, 2024 | 79.60 | 79.88 | 78.54 | 78.94 | 78.94 | 1,078,365 |
| Apr 26, 2024 | 78.80 | 79.32 | 77.98 | 79.10 | 79.10 | 1,383,539 |
| Apr 25, 2024 | 79.44 | 79.44 | 76.50 | 77.76 | 77.76 | 2,195,645 |
| Apr 24, 2024 | 78.88 | 79.78 | 78.66 | 79.16 | 79.16 | 1,576,878 |
| Apr 23, 2024 | 77.90 | 78.98 | 77.74 | 78.80 | 78.80 | 1,720,495 |
| Apr 22, 2024 | 78.06 | 78.30 | 76.50 | 77.48 | 77.48 | 1,275,947 |
| Apr 19, 2024 | 77.00 | 77.60 | 76.18 | 77.54 | 77.54 | 1,590,064 |
| Apr 18, 2024 | 78.74 | 78.74 | 77.08 | 77.82 | 77.82 | 1,321,338 |
| Apr 17, 2024 | 77.66 | 78.94 | 77.66 | 78.08 | 78.08 | 929,685 |
| Apr 16, 2024 | 78.42 | 78.86 | 77.88 | 78.00 | 78.00 | 1,616,567 |
| Apr 15, 2024 | 79.50 | 79.96 | 79.12 | 79.26 | 79.26 | 960,789 |
| Apr 12, 2024 | 79.32 | 79.58 | 78.52 | 78.98 | 78.98 | 849,332 |
| Apr 11, 2024 | 78.96 | 79.04 | 77.92 | 78.74 | 78.74 | 953,663 |
| Apr 10, 2024 | 79.50 | 79.52 | 77.40 | 78.90 | 78.90 | 1,481,955 |
| Apr 09, 2024 | 80.24 | 80.38 | 78.76 | 79.16 | 79.16 | 1,409,343 |
| Apr 08, 2024 | 80.32 | 80.62 | 79.86 | 80.48 | 80.48 | 1,216,096 |
| Apr 05, 2024 | 79.52 | 80.22 | 79.20 | 80.12 | 80.12 | 1,433,626 |
| Apr 04, 2024 | 80.62 | 81.36 | 80.10 | 80.48 | 80.48 | 1,293,381 |
| Apr 03, 2024 | 80.64 | 81.44 | 80.38 | 81.30 | 81.30 | 1,239,882 |
| Apr 02, 2024 | 81.64 | 81.98 | 80.08 | 80.44 | 80.44 | 1,439,659 |
| Mar 28, 2024 | 81.50 | 81.86 | 81.14 | 81.66 | 81.66 | 1,553,582 |
| Mar 27, 2024 | 80.76 | 81.98 | 80.76 | 80.86 | 80.86 | 1,314,747 |
| Mar 26, 2024 | 80.62 | 81.30 | 80.24 | 80.92 | 80.92 | 1,567,818 |
| Mar 25, 2024 | 80.54 | 80.96 | 80.36 | 80.80 | 80.80 | 1,373,710 |
| Mar 22, 2024 | 80.28 | 80.96 | 80.16 | 80.54 | 80.54 | 1,284,228 |
| Mar 21, 2024 | 79.60 | 80.50 | 79.42 | 80.40 | 80.40 | 2,026,205 |
| Mar 20, 2024 | 77.88 | 79.10 | 77.72 | 78.96 | 78.96 | 1,527,459 |
| Mar 19, 2024 | 77.44 | 77.94 | 77.22 | 77.94 | 77.94 | 1,116,382 |
| Mar 18, 2024 | 77.28 | 77.64 | 77.04 | 77.46 | 77.46 | 1,369,745 |
| Mar 15, 2024 | 77.70 | 77.84 | 77.14 | 77.58 | 77.58 | 6,857,432 |
| Mar 14, 2024 | 77.56 | 77.94 | 77.22 | 77.58 | 77.58 | 1,370,872 |
| Mar 13, 2024 | 76.70 | 77.68 | 76.60 | 77.60 | 77.60 | 1,273,210 |
| Mar 12, 2024 | 75.60 | 76.96 | 75.60 | 76.90 | 76.90 | 1,708,349 |
| Mar 11, 2024 | 75.00 | 75.44 | 74.68 | 75.28 | 75.28 | 1,169,035 |
| Mar 08, 2024 | 74.64 | 75.80 | 74.64 | 75.54 | 75.54 | 1,275,040 |
| Mar 07, 2024 | 73.38 | 74.88 | 73.34 | 74.80 | 74.80 | 1,449,224 |
| Mar 06, 2024 | 73.40 | 74.02 | 73.14 | 73.52 | 73.52 | 1,338,644 |
| Mar 05, 2024 | 74.12 | 74.28 | 73.18 | 73.56 | 73.56 | 1,421,930 |
| Mar 04, 2024 | 73.50 | 74.22 | 73.50 | 74.22 | 74.22 | 1,400,875 |
| Mar 01, 2024 | 72.84 | 73.88 | 72.60 | 73.50 | 73.50 | 1,819,886 |
| Feb 29, 2024 | 71.42 | 72.86 | 71.08 | 72.10 | 72.10 | 2,803,875 |
| Feb 28, 2024 | 70.78 | 71.68 | 69.80 | 70.74 | 70.74 | 1,960,766 |
| Feb 27, 2024 | 70.30 | 71.02 | 70.20 | 70.78 | 70.78 | 1,599,308 |
| Feb 26, 2024 | 69.60 | 70.76 | 69.50 | 70.14 | 70.14 | 1,454,634 |
| Feb 23, 2024 | 69.04 | 69.42 | 68.26 | 69.32 | 69.32 | 851,586 |
| Feb 22, 2024 | 69.50 | 69.82 | 68.90 | 69.04 | 69.04 | 2,127,483 |
| Feb 21, 2024 | 68.00 | 69.02 | 67.82 | 69.02 | 69.02 | 950,326 |
| Feb 20, 2024 | 67.48 | 68.52 | 67.34 | 68.06 | 68.06 | 1,005,470 |
| Feb 19, 2024 | 67.70 | 68.42 | 67.46 | 68.40 | 68.40 | 872,817 |
| Feb 16, 2024 | 66.88 | 67.86 | 66.72 | 67.74 | 67.74 | 1,325,710 |
| Feb 15, 2024 | 66.96 | 67.00 | 66.44 | 66.62 | 66.62 | 736,233 |
| Feb 14, 2024 | 65.62 | 66.86 | 65.44 | 66.54 | 66.54 | 982,677 |
| Feb 13, 2024 | 65.96 | 65.96 | 64.92 | 65.44 | 65.44 | 909,740 |
| Feb 12, 2024 | 65.66 | 66.24 | 65.16 | 66.08 | 66.08 | 843,073 |
| Feb 09, 2024 | 65.50 | 65.88 | 64.48 | 64.82 | 64.82 | 1,069,804 |
| Feb 08, 2024 | 66.50 | 66.62 | 65.56 | 65.62 | 65.62 | 885,690 |
| Feb 07, 2024 | 65.92 | 66.60 | 65.80 | 66.30 | 66.30 | 760,605 |
| Feb 06, 2024 | 66.08 | 66.26 | 65.46 | 66.14 | 66.14 | 975,240 |
| Feb 05, 2024 | 65.72 | 66.00 | 65.22 | 65.70 | 65.70 | 768,503 |
| Feb 02, 2024 | 65.80 | 65.84 | 65.20 | 65.54 | 65.54 | 804,262 |
| Feb 01, 2024 | 66.82 | 66.98 | 64.84 | 65.12 | 65.12 | 1,562,954 |
| Jan 31, 2024 | 68.00 | 68.06 | 66.06 | 66.16 | 66.16 | 1,964,650 |
| Jan 30, 2024 | 67.22 | 67.96 | 66.78 | 67.84 | 67.84 | 1,351,387 |
| Jan 29, 2024 | 68.50 | 68.50 | 65.94 | 67.22 | 67.22 | 4,900,058 |
| Jan 26, 2024 | 64.14 | 64.58 | 64.00 | 64.20 | 64.20 | 714,762 |
| Jan 25, 2024 | 63.66 | 64.24 | 63.50 | 64.24 | 64.24 | 654,071 |
| Jan 24, 2024 | 63.72 | 64.12 | 63.16 | 63.90 | 63.90 | 939,594 |
| Jan 23, 2024 | 64.50 | 64.58 | 63.08 | 63.26 | 63.26 | 1,080,996 |
| Jan 22, 2024 | 64.46 | 64.56 | 63.90 | 64.30 | 64.30 | 1,155,141 |
| Jan 19, 2024 | 64.14 | 64.38 | 63.48 | 63.72 | 63.72 | 1,023,803 |
| Jan 18, 2024 | 63.64 | 64.22 | 63.26 | 64.10 | 64.10 | 728,380 |
| Jan 17, 2024 | 63.78 | 63.78 | 63.02 | 63.78 | 63.78 | 785,431 |
| Jan 16, 2024 | 64.36 | 65.00 | 63.50 | 64.38 | 64.38 | 1,034,050 |
| Jan 15, 2024 | 65.10 | 65.16 | 64.60 | 64.72 | 64.72 | 632,216 |
| Jan 12, 2024 | 64.74 | 65.30 | 64.62 | 65.08 | 65.08 | 986,268 |
| Jan 11, 2024 | 64.98 | 65.00 | 64.24 | 64.26 | 64.26 | 887,410 |
| Jan 10, 2024 | 63.98 | 65.04 | 63.82 | 64.56 | 64.56 | 1,110,952 |
| Jan 09, 2024 | 65.00 | 65.14 | 64.56 | 65.10 | 65.10 | 1,154,373 |
| Jan 08, 2024 | 64.36 | 64.94 | 64.14 | 64.94 | 64.94 | 702,192 |
| Jan 05, 2024 | 64.54 | 64.76 | 63.88 | 64.60 | 64.60 | 669,682 |
| Jan 04, 2024 | 64.84 | 65.08 | 64.62 | 64.98 | 64.98 | 675,422 |
| Jan 03, 2024 | 66.46 | 66.48 | 64.38 | 64.72 | 64.72 | 1,007,446 |
| Dec 29, 2023 | 66.26 | 66.26 | 65.78 | 66.02 | 66.02 | 541,323 |
| Dec 28, 2023 | 66.40 | 66.56 | 65.76 | 65.88 | 65.88 | 572,239 |
| Dec 27, 2023 | 66.60 | 66.66 | 66.14 | 66.26 | 66.26 | 621,826 |
| Dec 22, 2023 | 66.54 | 66.64 | 66.26 | 66.50 | 66.50 | 488,067 |
| Dec 21, 2023 | 66.60 | 66.86 | 66.44 | 66.54 | 66.54 | 708,203 |
| Dec 20, 2023 | 67.24 | 67.28 | 66.58 | 66.84 | 66.84 | 759,808 |
| Dec 19, 2023 | 66.02 | 67.14 | 66.02 | 67.00 | 67.00 | 1,237,042 |
| Dec 18, 2023 | 66.92 | 67.00 | 65.92 | 66.06 | 66.06 | 1,274,670 |
| Dec 15, 2023 | 67.02 | 67.66 | 66.58 | 67.40 | 67.40 | 3,488,551 |
| Dec 14, 2023 | 67.02 | 67.34 | 66.32 | 66.58 | 66.58 | 1,698,057 |
| Dec 13, 2023 | 66.08 | 66.78 | 65.90 | 66.32 | 66.32 | 1,404,024 |
| Dec 12, 2023 | 65.70 | 66.22 | 65.42 | 65.96 | 65.96 | 2,017,343 |
| Dec 11, 2023 | 65.44 | 65.72 | 65.20 | 65.54 | 65.54 | 1,093,776 |
| Dec 08, 2023 | 64.98 | 65.46 | 64.80 | 65.42 | 65.42 | 1,355,244 |
| Dec 07, 2023 | 64.80 | 65.12 | 64.48 | 64.98 | 64.98 | 1,002,864 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.