Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 21 minutes

S&P Futures
4,028.25
+26.75(+0.67%)
Dow Futures
32,745.00
+157.00(+0.48%)
Nasdaq Futures
12,818.25
+85.75(+0.67%)
Russell 2000 Futures
1,779.70
+14.90(+0.84%)
Crude Oil
73.73
+0.53(+0.72%)
Gold
1,963.20
-10.30(-0.52%)

Advertisement

CRH PLC (CRG.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

44.78

+0.15

(+0.35%)

As of 08:01AM CEST. Market open.

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	44.78	44.78	44.78	44.78	44.78	6
Mar 27, 2023	44.63	44.63	44.63	44.63	44.63	-
Mar 24, 2023	45.68	45.68	45.68	45.68	45.68	-
Mar 23, 2023	46.22	46.22	46.22	46.22	46.22	-
Mar 22, 2023	46.82	46.82	46.82	46.82	46.82	-
Mar 21, 2023	46.13	46.13	46.13	46.13	46.13	-
Mar 20, 2023	44.59	44.59	44.59	44.59	44.59	-
Mar 17, 2023	46.13	46.13	46.13	46.13	46.13	-
Mar 16, 2023	43.95	43.95	43.95	43.95	43.95	-
Mar 16, 2023	1.03 Dividend
Mar 15, 2023	46.79	46.79	46.79	46.79	45.76	-
Mar 14, 2023	44.97	44.97	44.97	44.97	43.98	-
Mar 13, 2023	47.45	47.45	47.08	47.08	46.05	6
Mar 10, 2023	47.69	47.69	47.69	47.69	46.64	100
Mar 09, 2023	49.41	49.41	49.41	49.41	48.32	-
Mar 08, 2023	48.51	48.51	48.51	48.51	47.44	-
Mar 07, 2023	48.44	48.44	48.44	48.44	47.37	-
Mar 06, 2023	48.45	48.45	48.45	48.45	47.38	-
Mar 03, 2023	47.79	47.79	47.79	47.79	46.74	-
Mar 02, 2023	43.78	43.78	43.78	43.78	42.82	-
Mar 01, 2023	44.60	44.60	44.60	44.60	43.62	-
Feb 28, 2023	44.41	44.41	44.41	44.41	43.43	-
Feb 27, 2023	43.86	43.86	43.86	43.86	42.89	-
Feb 24, 2023	44.51	44.51	44.51	44.51	43.53	-
Feb 23, 2023	43.83	43.83	43.83	43.83	42.86	-
Feb 22, 2023	43.81	43.81	43.81	43.81	42.84	-
Feb 21, 2023	43.90	43.90	43.90	43.90	42.93	-
Feb 20, 2023	43.99	43.99	43.99	43.99	43.02	-
Feb 17, 2023	43.87	43.87	43.87	43.87	42.90	-
Feb 16, 2023	44.76	44.76	44.76	44.76	43.77	-
Feb 15, 2023	43.81	43.81	43.81	43.81	42.84	-
Feb 14, 2023	43.65	43.65	43.65	43.65	42.69	-
Feb 13, 2023	42.90	42.90	42.90	42.90	41.96	-
Feb 10, 2023	43.29	43.29	43.29	43.29	42.34	-
Feb 09, 2023	43.74	43.74	43.74	43.74	42.78	-
Feb 08, 2023	44.03	44.03	44.03	44.03	43.07	-
Feb 07, 2023	43.22	43.22	43.22	43.22	42.26	-
Feb 06, 2023	43.60	43.60	43.60	43.60	42.64	-
Feb 03, 2023	44.08	44.08	44.08	44.08	43.10	-
Feb 02, 2023	43.63	43.63	43.63	43.63	42.66	-
Feb 01, 2023	43.33	43.33	43.33	43.33	42.38	-
Jan 31, 2023	42.47	42.47	42.47	42.47	41.54	-
Jan 30, 2023	42.49	42.49	42.49	42.49	41.55	-
Jan 27, 2023	42.31	42.31	42.31	42.31	41.37	-
Jan 26, 2023	41.85	41.85	41.85	41.85	40.92	-
Jan 25, 2023	41.21	41.21	41.21	41.21	40.30	-
Jan 24, 2023	41.56	41.56	41.56	41.56	40.64	-
Jan 23, 2023	41.26	41.26	41.26	41.26	40.35	-
Jan 20, 2023	41.03	41.03	41.03	41.03	40.13	-
Jan 19, 2023	41.12	41.12	41.12	41.12	40.21	-
Jan 18, 2023	42.03	42.03	42.03	42.03	41.10	-
Jan 17, 2023	42.25	42.25	42.25	42.25	41.32	16
Jan 16, 2023	41.90	41.90	41.90	41.90	40.98	-
Jan 13, 2023	41.28	41.28	41.28	41.28	40.37	-
Jan 12, 2023	40.99	40.99	40.99	40.99	40.09	-
Jan 11, 2023	40.32	40.32	40.32	40.32	39.43	-
Jan 10, 2023	40.44	40.44	40.44	40.44	39.55	-
Jan 09, 2023	40.28	40.28	40.28	40.28	39.39	-
Jan 06, 2023	40.17	40.17	40.17	40.17	39.28	-
Jan 05, 2023	40.19	40.19	40.19	40.19	39.31	-
Jan 04, 2023	38.68	38.68	38.68	38.68	37.83	-
Jan 03, 2023	37.38	37.38	37.38	37.38	36.55	-
Jan 02, 2023	37.29	37.29	37.29	37.29	36.47	-
Dec 30, 2022	37.38	37.38	37.38	37.38	36.56	-
Dec 29, 2022	37.00	37.00	37.00	37.00	36.19	-
Dec 28, 2022	37.03	37.03	37.03	37.03	36.22	-
Dec 27, 2022	37.11	37.11	37.11	37.11	36.29	-
Dec 23, 2022	37.08	37.08	37.08	37.08	36.26	-
Dec 22, 2022	37.47	37.47	37.47	37.47	36.65	-
Dec 21, 2022	37.14	37.14	37.14	37.14	36.32	-
Dec 20, 2022	36.38	36.38	36.38	36.38	35.58	-
Dec 19, 2022	36.37	36.37	36.37	36.37	35.56	-
Dec 16, 2022	36.35	36.35	36.35	36.35	35.54	-
Dec 15, 2022	37.60	37.60	37.60	37.60	36.78	-
Dec 14, 2022	37.67	37.67	37.67	37.67	36.84	-
Dec 13, 2022	37.35	37.35	37.35	37.35	36.53	-
Dec 12, 2022	37.28	37.28	37.28	37.28	36.45	-
Dec 09, 2022	37.10	37.10	37.10	37.10	36.28	-
Dec 08, 2022	37.37	37.37	37.37	37.37	36.55	-
Dec 07, 2022	37.53	37.53	37.53	37.53	36.71	-
Dec 06, 2022	37.88	37.88	37.88	37.88	37.05	-
Dec 05, 2022	38.21	38.21	38.21	38.21	37.36	-
Dec 02, 2022	38.18	38.18	38.18	38.18	37.34	-
Dec 01, 2022	38.49	38.49	38.49	38.49	37.65	-
Nov 30, 2022	38.46	38.46	38.46	38.46	37.61	-
Nov 29, 2022	38.24	38.24	38.24	38.24	37.40	-
Nov 28, 2022	38.60	38.60	38.60	38.60	37.75	-
Nov 25, 2022	38.69	38.69	38.69	38.69	37.83	-
Nov 24, 2022	38.28	38.28	38.28	38.28	37.43	-
Nov 23, 2022	38.05	38.05	38.05	38.05	37.21	-
Nov 22, 2022	38.54	38.54	38.54	38.54	37.69	-
Nov 21, 2022	37.98	37.98	37.98	37.98	37.14	-
Nov 18, 2022	37.60	37.60	37.60	37.60	36.77	-
Nov 17, 2022	37.84	37.84	37.84	37.84	37.01	-
Nov 16, 2022	38.39	38.39	38.39	38.39	37.54	-
Nov 15, 2022	38.27	38.27	38.27	38.27	37.43	-
Nov 14, 2022	38.55	38.55	38.55	38.55	37.70	-
Nov 11, 2022	38.17	38.17	38.17	38.17	37.32	-
Nov 10, 2022	36.03	36.03	36.03	36.03	35.24	-
Nov 09, 2022	36.36	36.36	36.36	36.36	35.56	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,028.25+26.75(+0.67%)

Dow Futures32,745.00+157.00(+0.48%)

Nasdaq Futures12,818.25+85.75(+0.67%)

Russell 2000 Futures1,779.70+14.90(+0.84%)

Crude Oil73.73+0.53(+0.72%)

Gold1,963.20-10.30(-0.52%)

CRH PLC (CRG.HM)

S&P Futures
4,028.25
+26.75(+0.67%)

Dow Futures
32,745.00
+157.00(+0.48%)

Nasdaq Futures
12,818.25
+85.75(+0.67%)

Russell 2000 Futures
1,779.70
+14.90(+0.84%)

Crude Oil
73.73
+0.53(+0.72%)

Gold
1,963.20
-10.30(-0.52%)