LHN.PA - LafargeHolcim Ltd

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201943.0344.7543.0244.2344.238,796
Oct 21, 201943.8844.8043.8844.5344.5325,196
Oct 18, 201943.8044.1043.7243.8843.8841,509
Oct 17, 201943.2744.3743.2743.9643.9636,197
Oct 16, 201943.4943.8943.2743.2743.2731,265
Oct 15, 201943.9843.9843.1243.3243.3222,291
Oct 14, 201943.0143.3042.4143.1143.1130,349
Oct 11, 201942.2043.2242.2043.0643.0627,852
Oct 10, 201942.2242.6742.1242.2242.2221,653
Oct 09, 201941.3141.9241.2041.6541.6531,392
Oct 08, 201942.5642.5641.3141.4241.4233,816
Oct 07, 201941.6542.5541.6542.2542.2516,794
Oct 04, 201941.7542.0041.2041.5841.5841,685
Oct 03, 201942.3242.3241.2041.7141.7123,638
Oct 02, 201943.5043.5042.3142.3642.3647,774
Oct 01, 201944.0044.7943.4143.5343.5355,063
Sep 30, 201945.2745.8545.1145.1445.1439,109
Sep 27, 201945.3545.6145.2045.2045.2024,506
Sep 26, 201944.6645.4044.6645.3545.3528,209
Sep 25, 201944.8144.9044.2444.6744.6729,316
Sep 24, 201945.2245.4744.7444.9044.9040,471
Sep 23, 201945.3945.8244.8645.2245.2241,991
Sep 20, 201945.5045.7945.3245.6145.6135,713
Sep 19, 201944.8645.4644.8645.2545.2516,930
Sep 18, 201944.3045.2144.3044.8744.8728,654
Sep 17, 201945.0645.1344.1544.3644.3638,789
Sep 16, 201944.8645.3144.8345.1045.1060,657
Sep 13, 201945.0545.3544.6645.0245.0226,345
Sep 12, 201944.0845.1944.0344.9144.9121,801
Sep 11, 201944.6045.1044.6044.7044.7046,530
Sep 10, 201943.7444.8543.7444.6444.6492,415
Sep 09, 201943.1443.9343.1443.8343.83106,281
Sep 06, 201943.1043.3142.6643.2243.2220,084
Sep 05, 201942.2143.5942.2143.0943.0939,684
Sep 04, 201943.1943.2442.7742.8542.8532,070
Sep 03, 201942.8743.2542.7143.0043.0039,233
Sep 02, 201942.5643.4141.6343.2443.2441,729
Aug 30, 201942.6043.5542.6042.9442.9427,419
Aug 29, 201941.6642.8841.6642.7242.7217,585
Aug 28, 201942.1542.4241.8642.1942.1918,169
Aug 27, 201941.7542.4741.7542.1442.1429,979
Aug 26, 201941.6542.2941.5542.2942.2916,072
Aug 23, 201942.0043.2241.8841.8841.8828,225
Aug 22, 201943.0143.0842.5842.5842.5829,498
Aug 21, 201942.5043.3042.4942.7342.7346,048
Aug 20, 201943.4943.4942.5142.7042.7038,907
Aug 19, 201942.4243.4542.4242.9442.9442,466
Aug 16, 201942.0342.5541.5142.4242.42141,787
Aug 15, 201942.3742.5341.2542.0342.0365,668
Aug 14, 201943.1043.1942.0042.0042.00204,389
Aug 13, 201942.9543.5542.2143.1043.1092,451
Aug 12, 201942.5543.4442.5542.7942.7940,481
Aug 09, 201942.6142.8342.2842.3542.3573,460
Aug 08, 201942.0043.0342.0042.8042.8034,755
Aug 07, 201941.8242.2841.4541.5841.5849,602
Aug 06, 201942.0042.4441.0741.0741.07131,513
Aug 05, 201942.7542.7541.7942.1042.10147,596
Aug 02, 201943.9043.9042.6342.8742.8795,119
Aug 01, 201944.7344.7943.9944.1044.1075,500
Jul 31, 201944.8545.6444.2344.2944.2944,392
Jul 30, 201945.1645.1644.1044.4144.4163,419
Jul 29, 201944.8945.4844.8745.0445.0438,841
Jul 26, 201944.8245.3344.8244.8944.8969,580
Jul 25, 201945.4245.7944.8045.2745.2741,486
Jul 24, 201945.0645.5245.0645.3145.3176,667
Jul 23, 201944.9645.3744.7245.0345.0333,317
Jul 22, 201944.9145.2544.6444.6444.6468,679
Jul 19, 201944.5245.0644.4444.7244.7257,198
Jul 18, 201944.0044.7743.7844.5144.5146,581
Jul 17, 201944.4144.7444.0244.1144.1159,237
Jul 16, 201943.3844.4243.3844.4244.4285,140
Jul 15, 201943.1044.0743.1043.8243.8265,415
Jul 12, 201943.2243.9543.2243.7643.76117,059
Jul 11, 201943.0543.7243.0543.4643.4632,325
Jul 10, 201943.0543.7043.0543.3543.3588,969
Jul 09, 201943.1843.2142.5843.2143.2150,400
Jul 08, 201943.3143.6343.0443.2443.2446,057
Jul 05, 201943.4443.6543.0743.6543.6539,482
Jul 04, 201943.4543.9943.2643.6043.6053,302
Jul 03, 201942.6243.4542.6243.4543.45143,154
Jul 02, 201943.2343.3042.5742.7542.75132,815
Jul 01, 201942.8043.7142.8043.1543.1569,324
Jun 28, 201943.0543.3242.7942.9442.9423,676
Jun 27, 201942.9943.6342.9942.9942.9930,020
Jun 26, 201942.9943.5942.9443.0443.0429,278
Jun 25, 201943.7643.7643.1943.1943.1967,145
Jun 24, 201943.6244.0043.2443.3343.3348,045
Jun 21, 201944.0144.4743.7543.9443.94143,280
Jun 20, 201944.2844.6844.2644.2944.29249,600
Jun 19, 201943.5944.2043.5943.8443.84147,920
Jun 18, 201942.6243.8942.0343.5143.5153,329
Jun 17, 201943.4343.6342.7042.8242.8217,329
Jun 14, 201943.6743.7943.2743.4943.4916,137
Jun 13, 201942.6043.8242.5243.4243.4242,134
Jun 12, 201943.6243.8042.6842.8642.8681,196
Jun 11, 201944.9745.7244.6044.8944.8938,343
Jun 10, 201944.5044.5644.2044.3844.383,061
Jun 07, 201943.7544.4143.7544.2544.2581,166
Jun 06, 201944.1044.1943.7543.9443.9417,470
Jun 05, 201943.6944.4643.6944.0744.0766,379
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...