CRH PLC (CRG.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

43.22

-0.38

(-0.87%)

At close: 08:02AM CET

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	43.22	43.22	43.22	43.22	43.22	16
Feb 06, 2023	43.60	43.60	43.60	43.60	43.60	-
Feb 03, 2023	44.08	44.08	44.08	44.08	44.08	-
Feb 02, 2023	43.63	43.63	43.63	43.63	43.63	-
Feb 01, 2023	43.33	43.33	43.33	43.33	43.33	-
Jan 31, 2023	42.47	42.47	42.47	42.47	42.47	-
Jan 30, 2023	42.49	42.49	42.49	42.49	42.49	-
Jan 27, 2023	42.31	42.31	42.31	42.31	42.31	-
Jan 26, 2023	41.85	41.85	41.85	41.85	41.85	-
Jan 25, 2023	41.21	41.21	41.21	41.21	41.21	-
Jan 24, 2023	41.56	41.56	41.56	41.56	41.56	-
Jan 23, 2023	41.26	41.26	41.26	41.26	41.26	-
Jan 20, 2023	41.03	41.03	41.03	41.03	41.03	-
Jan 19, 2023	41.12	41.12	41.12	41.12	41.12	-
Jan 18, 2023	42.03	42.03	42.03	42.03	42.03	-
Jan 17, 2023	42.25	42.25	42.25	42.25	42.25	16
Jan 16, 2023	41.90	41.90	41.90	41.90	41.90	-
Jan 13, 2023	41.28	41.28	41.28	41.28	41.28	-
Jan 12, 2023	40.99	40.99	40.99	40.99	40.99	-
Jan 11, 2023	40.32	40.32	40.32	40.32	40.32	-
Jan 10, 2023	40.44	40.44	40.44	40.44	40.44	-
Jan 09, 2023	40.28	40.28	40.28	40.28	40.28	-
Jan 06, 2023	40.17	40.17	40.17	40.17	40.17	-
Jan 05, 2023	40.19	40.19	40.19	40.19	40.19	-
Jan 04, 2023	38.68	38.68	38.68	38.68	38.68	-
Jan 03, 2023	37.38	37.38	37.38	37.38	37.38	-
Jan 02, 2023	37.29	37.29	37.29	37.29	37.29	-
Dec 30, 2022	37.38	37.38	37.38	37.38	37.38	-
Dec 29, 2022	37.00	37.00	37.00	37.00	37.00	-
Dec 28, 2022	37.03	37.03	37.03	37.03	37.03	-
Dec 27, 2022	37.11	37.11	37.11	37.11	37.11	-
Dec 23, 2022	37.08	37.08	37.08	37.08	37.08	-
Dec 22, 2022	37.47	37.47	37.47	37.47	37.47	-
Dec 21, 2022	37.14	37.14	37.14	37.14	37.14	-
Dec 20, 2022	36.38	36.38	36.38	36.38	36.38	-
Dec 19, 2022	36.37	36.37	36.37	36.37	36.37	-
Dec 16, 2022	36.35	36.35	36.35	36.35	36.35	-
Dec 15, 2022	37.60	37.60	37.60	37.60	37.60	-
Dec 14, 2022	37.67	37.67	37.67	37.67	37.67	-
Dec 13, 2022	37.35	37.35	37.35	37.35	37.35	-
Dec 12, 2022	37.28	37.28	37.28	37.28	37.28	-
Dec 09, 2022	37.10	37.10	37.10	37.10	37.10	-
Dec 08, 2022	37.37	37.37	37.37	37.37	37.37	-
Dec 07, 2022	37.53	37.53	37.53	37.53	37.53	-
Dec 06, 2022	37.88	37.88	37.88	37.88	37.88	-
Dec 05, 2022	38.21	38.21	38.21	38.21	38.21	-
Dec 02, 2022	38.18	38.18	38.18	38.18	38.18	-
Dec 01, 2022	38.49	38.49	38.49	38.49	38.49	-
Nov 30, 2022	38.46	38.46	38.46	38.46	38.46	-
Nov 29, 2022	38.24	38.24	38.24	38.24	38.24	-
Nov 28, 2022	38.60	38.60	38.60	38.60	38.60	-
Nov 25, 2022	38.69	38.69	38.69	38.69	38.69	-
Nov 24, 2022	38.28	38.28	38.28	38.28	38.28	-
Nov 23, 2022	38.05	38.05	38.05	38.05	38.05	-
Nov 22, 2022	38.54	38.54	38.54	38.54	38.54	-
Nov 21, 2022	37.98	37.98	37.98	37.98	37.98	-
Nov 18, 2022	37.60	37.60	37.60	37.60	37.60	-
Nov 17, 2022	37.84	37.84	37.84	37.84	37.84	-
Nov 16, 2022	38.39	38.39	38.39	38.39	38.39	-
Nov 15, 2022	38.27	38.27	38.27	38.27	38.27	-
Nov 14, 2022	38.55	38.55	38.55	38.55	38.55	-
Nov 11, 2022	38.17	38.17	38.17	38.17	38.17	-
Nov 10, 2022	36.03	36.03	36.03	36.03	36.03	-
Nov 09, 2022	36.36	36.36	36.36	36.36	36.36	-
Nov 08, 2022	37.08	37.08	37.08	37.08	37.08	-
Nov 07, 2022	36.97	36.97	36.97	36.97	36.97	-
Nov 04, 2022	36.31	36.31	36.31	36.31	36.31	-
Nov 03, 2022	35.21	35.21	35.21	35.21	35.21	-
Nov 02, 2022	36.40	36.40	36.40	36.40	36.40	-
Nov 01, 2022	36.70	36.70	36.70	36.70	36.70	-
Oct 31, 2022	36.42	36.42	36.42	36.42	36.42	-
Oct 28, 2022	34.94	34.94	34.94	34.94	34.94	-
Oct 27, 2022	35.81	35.81	35.81	35.81	35.81	-
Oct 26, 2022	35.29	35.29	35.29	35.29	35.29	-
Oct 25, 2022	34.63	34.63	34.63	34.63	34.63	-
Oct 24, 2022	34.30	34.30	34.30	34.30	34.30	-
Oct 21, 2022	33.88	33.88	33.88	33.88	33.88	-
Oct 20, 2022	34.22	34.22	34.22	34.22	34.22	-
Oct 19, 2022	34.41	34.41	34.41	34.41	34.41	-
Oct 18, 2022	33.69	33.69	33.69	33.69	33.69	-
Oct 17, 2022	32.76	32.76	32.76	32.76	32.76	-
Oct 14, 2022	33.66	33.66	33.66	33.66	33.66	-
Oct 13, 2022	32.54	32.54	32.54	32.54	32.54	-
Oct 12, 2022	32.98	32.98	32.98	32.98	32.98	-
Oct 11, 2022	33.37	33.37	33.37	33.37	33.37	-
Oct 10, 2022	32.78	32.78	32.78	32.78	32.78	-
Oct 07, 2022	33.83	33.83	33.83	33.83	33.83	-
Oct 06, 2022	35.03	35.03	35.03	35.03	35.03	-
Oct 05, 2022	35.01	35.01	35.01	35.01	35.01	-
Oct 04, 2022	33.71	33.71	33.71	33.71	33.71	-
Oct 03, 2022	32.67	32.67	32.67	32.67	32.67	-
Sep 30, 2022	32.47	32.47	32.47	32.47	32.47	-
Sep 29, 2022	33.14	33.14	33.14	33.14	33.14	-
Sep 28, 2022	32.52	32.52	32.52	32.52	32.52	-
Sep 27, 2022	32.87	32.87	32.87	32.87	32.87	-
Sep 26, 2022	32.28	32.28	32.28	32.28	32.28	-
Sep 23, 2022	33.83	33.83	33.83	33.83	33.83	-
Sep 22, 2022	34.22	34.22	34.22	34.22	34.22	-
Sep 21, 2022	34.15	34.15	34.15	34.15	34.15	-
Sep 20, 2022	35.31	35.31	35.31	35.31	35.31	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,164.00+52.92(+1.29%)

Dow 3034,156.69+265.67(+0.78%)

Nasdaq12,113.79+226.34(+1.90%)

Russell 20001,972.61+14.89(+0.76%)

Crude Oil77.31+3.20(+4.32%)

Gold1,882.80+3.30(+0.18%)

CRH PLC (CRG.HM)

S&P 500
4,164.00
+52.92(+1.29%)

Dow 30
34,156.69
+265.67(+0.78%)

Nasdaq
12,113.79
+226.34(+1.90%)

Russell 2000
1,972.61
+14.89(+0.76%)

Crude Oil
77.31
+3.20(+4.32%)

Gold
1,882.80
+3.30(+0.18%)