Advertisement
U.S. markets closed

CRH PLC (CRG.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
72.32-0.46 (-0.63%)
At close: 08:13AM CET
Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202472.3272.3272.3272.3272.32-
Feb 27, 202472.7872.7872.7872.7872.78-
Feb 26, 202472.9072.9072.9072.9072.90-
Feb 23, 202472.2072.2072.2072.2072.20-
Feb 22, 202472.2072.2072.2072.2072.20-
Feb 21, 202471.8071.8071.8071.8071.80-
Feb 20, 202470.4070.4070.4070.4070.40-
Feb 19, 202471.7271.7271.7271.7271.72-
Feb 16, 202470.4870.4870.4870.4870.48-
Feb 15, 202469.9669.9669.9669.9669.96-
Feb 14, 202467.5267.5267.5267.5267.52-
Feb 13, 202468.2868.2868.2868.2868.28-
Feb 12, 202468.5468.5468.5468.5468.54-
Feb 09, 202469.2269.2269.2269.2269.22-
Feb 08, 202469.5469.5469.5469.5469.5420
Feb 07, 202468.2068.2068.2068.2068.20-
Feb 06, 202467.6467.6467.6467.6467.64-
Feb 05, 202468.0668.0668.0668.0668.06-
Feb 02, 202467.0067.0067.0067.0067.00-
Feb 01, 202466.2066.2066.2066.2066.20-
Jan 31, 202466.6066.6066.6066.6066.60-
Jan 30, 202465.5465.5465.5465.5465.54-
Jan 29, 202464.4064.4064.4064.4064.40-
Jan 26, 202465.4665.4665.4665.4665.46-
Jan 25, 202463.3663.3663.3663.3663.36-
Jan 24, 202463.5263.5263.5263.5263.52-
Jan 23, 202464.5064.5064.2464.2464.2420
Jan 22, 202463.8063.8063.8063.8063.80-
Jan 19, 202463.3263.3263.3263.3263.32-
Jan 18, 202462.5462.5462.5462.5462.54-
Jan 17, 202461.4061.4061.4061.4061.40-
Jan 16, 202461.8861.8861.8861.8861.88-
Jan 15, 202462.2662.2662.2662.2662.26-
Jan 12, 202462.2662.2662.2662.2662.26-
Jan 11, 202463.5063.5063.5063.5063.50-
Jan 10, 202463.0463.0463.0463.0463.04-
Jan 09, 202463.0263.0263.0263.0263.02-
Jan 08, 202460.5860.5860.5860.5860.58-
Jan 05, 202449.6949.6949.6949.6949.69-
Jan 04, 202449.6949.6949.6949.6949.69-
Jan 03, 202449.6949.6949.6949.6949.69-
Jan 02, 202449.6949.6949.6949.6949.69-
Dec 29, 202349.6949.6949.6949.6949.69-
Dec 28, 202349.6949.6949.6949.6949.69-
Dec 27, 202349.6949.6949.6949.6949.69-
Dec 22, 202349.6949.6949.6949.6949.69-
Dec 21, 202349.6949.6949.6949.6949.69-
Dec 20, 202349.6949.6949.6949.6949.69-
Dec 19, 202349.6949.6949.6949.6949.69-
Dec 18, 202349.6949.6949.6949.6949.69-
Dec 15, 202349.6949.6949.6949.6949.69-
Dec 14, 202349.6949.6949.6949.6949.69-
Dec 14, 20231.08 Dividend
Dec 13, 202349.6949.6949.6949.6948.61-
Dec 12, 202349.6949.6949.6949.6948.61-
Dec 11, 202349.6949.6949.6949.6948.61-
Dec 08, 202349.6949.6949.6949.6948.61-
Dec 07, 202349.6949.6949.6949.6948.61-
Dec 06, 202349.6949.6949.6949.6948.61-
Dec 05, 202349.6949.6949.6949.6948.61-
Dec 04, 202349.6949.6949.6949.6948.61-
Dec 01, 202349.6949.6949.6949.6948.61-
Nov 30, 202349.6949.6949.6949.6948.61-
Nov 29, 202349.6949.6949.6949.6948.61-
Nov 28, 202349.6949.6949.6949.6948.61-
Nov 27, 202349.6949.6949.6949.6948.61-
Nov 24, 202349.6949.6949.6949.6948.61-
Nov 23, 202349.6949.6949.6949.6948.61-
Nov 22, 202349.6949.6949.6949.6948.61-
Nov 21, 202349.6949.6949.6949.6948.61-
Nov 20, 202349.6949.6949.6949.6948.61-
Nov 17, 202349.6949.6949.6949.6948.61-
Nov 16, 202349.6949.6949.6949.6948.61-
Nov 15, 202349.6949.6949.6949.6948.61-
Nov 14, 202349.6949.6949.6949.6948.61-
Nov 13, 202349.6949.6949.6949.6948.61-
Nov 10, 202349.6949.6949.6949.6948.61-
Nov 09, 202349.6949.6949.6949.6948.61-
Nov 08, 202349.6949.6949.6949.6948.61-
Nov 07, 202349.6949.6949.6949.6948.61-
Nov 06, 202349.6949.6949.6949.6948.61-
Nov 03, 202349.6949.6949.6949.6948.61-
Nov 02, 202349.6949.6949.6949.6948.61-
Nov 01, 202349.6949.6949.6949.6948.61-
Oct 31, 202349.6949.6949.6949.6948.61-
Oct 30, 202349.6949.6949.6949.6948.61-
Oct 27, 202349.6949.6949.6949.6948.61-
Oct 26, 202349.6949.6949.6949.6948.61-
Oct 25, 202349.6949.6949.6949.6948.61-
Oct 24, 202349.6949.6949.6949.6948.61-
Oct 23, 202349.6949.6949.6949.6948.61-
Oct 20, 202349.6949.6949.6949.6948.61-
Oct 19, 202349.6949.6949.6949.6948.61-
Oct 19, 20230.25 Dividend
Oct 18, 202349.6949.6949.6949.6948.37-
Oct 17, 202349.6949.6949.6949.6948.37-
Oct 16, 202349.6949.6949.6949.6948.37-
Oct 13, 202349.6949.6949.6949.6948.37-
Oct 12, 202349.6949.6949.6949.6948.37-
Oct 11, 202349.6949.6949.6949.6948.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...