Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CRH PLC (CRG.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
43.22-0.38 (-0.87%)
At close: 08:02AM CET
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202343.2243.2243.2243.2243.2216
Feb 06, 202343.6043.6043.6043.6043.60-
Feb 03, 202344.0844.0844.0844.0844.08-
Feb 02, 202343.6343.6343.6343.6343.63-
Feb 01, 202343.3343.3343.3343.3343.33-
Jan 31, 202342.4742.4742.4742.4742.47-
Jan 30, 202342.4942.4942.4942.4942.49-
Jan 27, 202342.3142.3142.3142.3142.31-
Jan 26, 202341.8541.8541.8541.8541.85-
Jan 25, 202341.2141.2141.2141.2141.21-
Jan 24, 202341.5641.5641.5641.5641.56-
Jan 23, 202341.2641.2641.2641.2641.26-
Jan 20, 202341.0341.0341.0341.0341.03-
Jan 19, 202341.1241.1241.1241.1241.12-
Jan 18, 202342.0342.0342.0342.0342.03-
Jan 17, 202342.2542.2542.2542.2542.2516
Jan 16, 202341.9041.9041.9041.9041.90-
Jan 13, 202341.2841.2841.2841.2841.28-
Jan 12, 202340.9940.9940.9940.9940.99-
Jan 11, 202340.3240.3240.3240.3240.32-
Jan 10, 202340.4440.4440.4440.4440.44-
Jan 09, 202340.2840.2840.2840.2840.28-
Jan 06, 202340.1740.1740.1740.1740.17-
Jan 05, 202340.1940.1940.1940.1940.19-
Jan 04, 202338.6838.6838.6838.6838.68-
Jan 03, 202337.3837.3837.3837.3837.38-
Jan 02, 202337.2937.2937.2937.2937.29-
Dec 30, 202237.3837.3837.3837.3837.38-
Dec 29, 202237.0037.0037.0037.0037.00-
Dec 28, 202237.0337.0337.0337.0337.03-
Dec 27, 202237.1137.1137.1137.1137.11-
Dec 23, 202237.0837.0837.0837.0837.08-
Dec 22, 202237.4737.4737.4737.4737.47-
Dec 21, 202237.1437.1437.1437.1437.14-
Dec 20, 202236.3836.3836.3836.3836.38-
Dec 19, 202236.3736.3736.3736.3736.37-
Dec 16, 202236.3536.3536.3536.3536.35-
Dec 15, 202237.6037.6037.6037.6037.60-
Dec 14, 202237.6737.6737.6737.6737.67-
Dec 13, 202237.3537.3537.3537.3537.35-
Dec 12, 202237.2837.2837.2837.2837.28-
Dec 09, 202237.1037.1037.1037.1037.10-
Dec 08, 202237.3737.3737.3737.3737.37-
Dec 07, 202237.5337.5337.5337.5337.53-
Dec 06, 202237.8837.8837.8837.8837.88-
Dec 05, 202238.2138.2138.2138.2138.21-
Dec 02, 202238.1838.1838.1838.1838.18-
Dec 01, 202238.4938.4938.4938.4938.49-
Nov 30, 202238.4638.4638.4638.4638.46-
Nov 29, 202238.2438.2438.2438.2438.24-
Nov 28, 202238.6038.6038.6038.6038.60-
Nov 25, 202238.6938.6938.6938.6938.69-
Nov 24, 202238.2838.2838.2838.2838.28-
Nov 23, 202238.0538.0538.0538.0538.05-
Nov 22, 202238.5438.5438.5438.5438.54-
Nov 21, 202237.9837.9837.9837.9837.98-
Nov 18, 202237.6037.6037.6037.6037.60-
Nov 17, 202237.8437.8437.8437.8437.84-
Nov 16, 202238.3938.3938.3938.3938.39-
Nov 15, 202238.2738.2738.2738.2738.27-
Nov 14, 202238.5538.5538.5538.5538.55-
Nov 11, 202238.1738.1738.1738.1738.17-
Nov 10, 202236.0336.0336.0336.0336.03-
Nov 09, 202236.3636.3636.3636.3636.36-
Nov 08, 202237.0837.0837.0837.0837.08-
Nov 07, 202236.9736.9736.9736.9736.97-
Nov 04, 202236.3136.3136.3136.3136.31-
Nov 03, 202235.2135.2135.2135.2135.21-
Nov 02, 202236.4036.4036.4036.4036.40-
Nov 01, 202236.7036.7036.7036.7036.70-
Oct 31, 202236.4236.4236.4236.4236.42-
Oct 28, 202234.9434.9434.9434.9434.94-
Oct 27, 202235.8135.8135.8135.8135.81-
Oct 26, 202235.2935.2935.2935.2935.29-
Oct 25, 202234.6334.6334.6334.6334.63-
Oct 24, 202234.3034.3034.3034.3034.30-
Oct 21, 202233.8833.8833.8833.8833.88-
Oct 20, 202234.2234.2234.2234.2234.22-
Oct 19, 202234.4134.4134.4134.4134.41-
Oct 18, 202233.6933.6933.6933.6933.69-
Oct 17, 202232.7632.7632.7632.7632.76-
Oct 14, 202233.6633.6633.6633.6633.66-
Oct 13, 202232.5432.5432.5432.5432.54-
Oct 12, 202232.9832.9832.9832.9832.98-
Oct 11, 202233.3733.3733.3733.3733.37-
Oct 10, 202232.7832.7832.7832.7832.78-
Oct 07, 202233.8333.8333.8333.8333.83-
Oct 06, 202235.0335.0335.0335.0335.03-
Oct 05, 202235.0135.0135.0135.0135.01-
Oct 04, 202233.7133.7133.7133.7133.71-
Oct 03, 202232.6732.6732.6732.6732.67-
Sep 30, 202232.4732.4732.4732.4732.47-
Sep 29, 202233.1433.1433.1433.1433.14-
Sep 28, 202232.5232.5232.5232.5232.52-
Sep 27, 202232.8732.8732.8732.8732.87-
Sep 26, 202232.2832.2832.2832.2832.28-
Sep 23, 202233.8333.8333.8333.8333.83-
Sep 22, 202234.2234.2234.2234.2234.22-
Sep 21, 202234.1534.1534.1534.1534.15-
Sep 20, 202235.3135.3135.3135.3135.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement