Swiss - Delayed Quote
CHF
Holcim AG (HOLN.SW)
68.96
-0.88
(-1.26%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
69.74
69.80
68.52
68.96
68.96
981,034
Oct 29, 2026
67.80
70.30
67.80
69.84
69.84
1,638,009
Oct 28, 2026
68.40
68.42
67.34
68.10
68.10
653,980
Oct 27, 2026
67.08
68.24
66.40
68.06
68.06
1,018,816
Oct 26, 2026
67.50
67.88
66.30
66.88
66.88
1,277,305
Oct 23, 2026
66.40
67.92
66.30
66.80
66.80
2,075,789
Oct 22, 2026
64.40
64.48
63.32
63.60
63.60
1,253,580
Oct 21, 2026
64.64
65.12
64.20
65.00
65.00
833,945
Oct 20, 2026
64.52
65.38
63.78
64.92
64.92
1,084,054
Oct 19, 2026
63.76
64.72
63.56
64.72
64.72
824,149
Oct 16, 2026
64.36
65.04
64.18
64.20
64.20
814,329
Oct 15, 2026
63.92
64.64
63.62
64.02
64.02
1,230,412
Oct 14, 2026
64.54
65.00
64.16
64.28
64.28
616,530
Oct 13, 2026
64.16
64.84
64.04
64.12
64.12
667,883
Oct 12, 2026
63.66
64.26
63.32
64.26
64.26
873,354
Oct 9, 2026
63.58
64.14
63.26
63.50
63.50
600,341
Oct 8, 2026
63.24
63.24
62.14
62.84
62.84
1,266,229
Oct 7, 2026
65.54
65.58
63.68
63.68
63.68
1,076,620
Oct 6, 2026
64.94
66.10
64.90
65.84
65.84
1,044,431
Oct 5, 2026
64.58
65.64
64.58
64.94
64.94
1,150,410
Oct 2, 2026
64.90
65.70
64.40
64.66
64.66
1,366,985
Oct 1, 2026
66.34
66.82
64.08
64.48
64.48
1,793,085
Sep 30, 2026
68.90
70.00
66.62
66.62
66.62
2,543,677
Sep 29, 2026
67.64
69.02
67.26
68.26
68.26
1,316,692
Sep 28, 2026
67.00
68.38
66.90
67.66
67.66
756,597
Sep 25, 2026
67.32
67.92
66.90
67.26
67.26
1,084,422
Sep 24, 2026
67.06
67.78
66.32
66.32
66.32
971,760
Sep 23, 2026
68.58
68.82
67.10
67.70
67.70
764,700
Sep 22, 2026
67.58
68.94
66.76
68.02
68.02
886,498
Sep 21, 2026
68.12
68.22
66.94
67.26
67.26
1,302,634
Sep 18, 2026
68.02
68.44
67.56
67.56
67.56
3,404,730
Sep 17, 2026
68.74
69.22
68.20
68.24
68.24
945,920
Sep 16, 2026
68.08
68.64
67.72
68.46
68.46
834,369
Sep 15, 2026
68.10
68.68
67.20
68.08
68.08
1,096,715
Sep 14, 2026
69.58
70.06
67.92
68.70
68.70
821,352
Sep 11, 2026
70.88
71.20
69.76
70.44
70.44
765,763
Sep 10, 2026
71.56
72.52
70.54
70.54
70.54
994,543
Sep 9, 2026
73.00
73.68
70.86
71.54
71.54
1,152,522
Sep 8, 2026
73.00
74.06
72.36
73.54
73.54
914,919
Sep 7, 2026
73.42
74.42
73.06
73.74
73.74
761,437
Sep 4, 2026
72.18
74.20
72.10
73.84
73.84
986,357
Sep 3, 2026
70.86
72.64
70.60
72.14
72.14
813,451
Sep 2, 2026
71.70
71.78
69.78
70.98
70.98
1,418,541
Sep 1, 2026
71.28
71.96
70.48
71.96
71.96
975,038
Aug 31, 2026
72.74
73.08
71.04
71.04
71.04
1,086,550
Aug 28, 2026
73.18
73.70
72.50
73.02
73.02
590,331
Aug 27, 2026
73.56
73.60
72.32
72.76
72.76
849,938
Aug 26, 2026
71.26
74.20
71.26
73.80
73.80
1,527,544
Aug 25, 2026
70.50
71.52
69.94
71.16
71.16
650,678
Aug 24, 2026
70.60
71.10
70.10
70.48
70.48
714,616
Aug 21, 2026
70.08
70.72
69.86
70.30
70.30
745,389
Aug 20, 2026
69.62
70.10
69.12
69.68
69.68
641,198
Aug 19, 2026
69.48
69.86
69.22
69.40
69.40
660,321
Aug 18, 2026
70.90
71.26
69.04
69.72
69.72
1,018,620
Aug 17, 2026
71.60
72.14
71.26
71.32
71.32
563,386
Aug 14, 2026
72.22
72.42
71.64
71.64
71.64
483,135
Aug 13, 2026
71.98
72.30
71.46
71.52
71.52
532,575
Aug 12, 2026
71.90
72.74
71.66
71.88
71.88
818,507
Aug 11, 2026
70.90
71.82
70.28
71.60
71.60
841,160
Aug 10, 2026
70.70
72.02
70.66
71.14
71.14
887,085
Aug 7, 2026
72.58
72.70
70.76
70.82
70.82
1,323,102
Aug 6, 2026
73.34
73.60
72.48
72.58
72.58
850,273
Aug 5, 2026
73.76
73.76
71.96
72.62
72.62
875,175
Aug 4, 2026
72.52
74.40
72.26
73.18
73.18
1,360,699
Aug 3, 2026
73.80
74.34
71.34
71.80
71.80
1,470,077
Jul 31, 2026
77.00
77.20
72.90
73.34
73.34
2,217,540
Jul 30, 2026
74.08
76.16
73.80
75.42
75.42
1,377,273
Jul 29, 2026
74.48
74.76
73.16
73.66
73.66
800,374
Jul 28, 2026
75.12
75.12
73.54
74.24
74.24
784,082
Jul 27, 2026
74.66
75.20
73.58
74.06
74.06
726,880
Jul 24, 2026
73.94
74.70
73.48
74.02
74.02
730,535
Jul 23, 2026
74.40
75.00
73.26
73.80
73.80
1,014,000
Jul 22, 2026
74.20
75.00
73.64
74.42
74.42
669,361
Jul 21, 2026
74.04
74.48
73.62
74.40
74.40
758,959
Jul 20, 2026
74.54
76.00
74.14
74.70
74.70
763,397
Jul 17, 2026
74.52
75.66
73.04
75.20
75.20
1,137,925
Jul 16, 2026
76.48
76.48
74.52
74.62
74.62
735,326
Jul 15, 2026
73.78
76.34
73.66
76.00
76.00
889,242
Jul 14, 2026
73.40
74.68
73.28
74.46
74.46
572,284
Jul 13, 2026
73.84
74.36
73.08
74.20
74.20
615,398
Jul 10, 2026
73.16
74.14
72.96
74.14
74.14
779,278
Jul 9, 2026
74.08
74.16
72.14
72.82
72.82
874,567
Jul 8, 2026
75.44
75.46
72.98
72.98
72.98
906,614
Jul 7, 2026
77.50
78.08
75.92
76.00
76.00
934,702
Jul 6, 2026
77.00
77.74
76.58
77.48
77.48
661,472
Jul 3, 2026
75.56
77.14
75.36
77.02
77.02
1,146,401
Jul 2, 2026
72.18
74.88
72.18
74.88
74.88
1,119,026
Jul 1, 2026
73.48
73.68
72.38
72.76
72.76
808,834
Jun 30, 2026
72.74
73.42
72.36
72.88
72.88
1,165,651
Jun 29, 2026
74.84
74.92
71.74
72.22
72.22
1,410,402
Jun 26, 2026
75.98
76.10
74.62
75.08
75.08
1,113,177
Jun 25, 2026
75.02
76.18
74.86
75.84
75.84
1,028,667
Jun 24, 2026
75.24
75.24
73.80
74.64
74.64
1,417,547
Jun 23, 2026
75.00
76.08
74.60
75.84
75.84
832,620
Jun 22, 2026
76.96
77.00
74.86
76.44
76.44
1,283,469
Jun 19, 2026
77.46
78.10
76.74
76.92
76.92
3,772,884
Jun 18, 2026
77.08
77.74
76.00
77.44
77.44
1,047,673
Jun 17, 2026
76.46
77.52
75.78
77.52
77.52
1,081,589
Jun 16, 2026
76.72
77.72
75.44
75.82
75.82
1,003,075
Jun 15, 2026
76.54
77.92
76.22
76.96
76.96
1,627,613
Jun 12, 2026
74.98
75.80
73.80
74.56
74.56
1,288,691
Jun 11, 2026
71.50
72.76
71.26
72.28
72.28
871,631
Jun 10, 2026
72.14
72.32
70.66
71.72
71.72
934,019
Jun 9, 2026
72.54
73.60
71.78
72.00
72.00
1,390,020
Jun 8, 2026
73.08
74.18
72.62
72.62
72.62
761,418
Jun 5, 2026
75.50
75.72
74.44
74.44
74.44
616,322
Jun 4, 2026
76.24
76.84
75.34
75.34
75.34
751,811
Jun 3, 2026
76.50
76.80
75.08
76.06
76.06
802,164
Jun 2, 2026
77.00
77.84
76.26
76.70
76.70
858,394
Jun 1, 2026
77.08
77.20
75.48
76.14
76.14
1,230,361
May 29, 2026
76.30
77.70
76.20
77.42
77.42
3,365,320
May 28, 2026
76.16
76.72
75.52
76.32
76.32
921,390
May 27, 2026
75.98
76.94
75.58
76.82
76.82
980,325
May 26, 2026
74.78
75.84
74.76
75.42
75.42
1,062,259
May 22, 2026
73.06
73.84
72.38
73.84
73.84
1,173,790
May 21, 2026
72.06
73.10
71.78
72.38
72.38
1,181,211
May 20, 2026
70.78
72.54
70.52
72.14
72.14
987,473
May 19, 2026
71.06
72.54
70.62
70.80
70.80
1,124,877
May 18, 2026
1.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
70.70
71.46
69.50
70.88
70.88
1,188,318
May 15, 2026
75.72
75.72
72.40
72.40
70.70
2,128,924
May 13, 2026
76.10
76.46
74.72
76.26
74.47
1,055,177
May 12, 2026
75.40
76.38
74.74
75.40
73.63
1,070,499
May 11, 2026
75.00
75.68
74.58
75.22
73.45
1,186,929
May 8, 2026
73.52
74.30
73.00
74.30
72.56
1,277,904
May 7, 2026
74.50
75.76
74.10
74.10
72.36
1,352,181
May 6, 2026
72.32
74.96
71.88
74.10
72.36
1,297,654
May 5, 2026
70.80
71.64
70.52
71.08
69.41
662,495
May 4, 2026
73.16
73.30
70.76
70.76
69.10
1,117,086
Apr 30, 2026
71.64
73.02
71.32
72.48
70.78
1,574,966
Apr 29, 2026
72.56
73.06
72.30
72.62
70.91
679,651
Apr 28, 2026
73.66
73.74
72.30
72.94
71.23
784,995
Apr 27, 2026
72.86
73.60
72.64
73.04
71.32
929,898
Apr 24, 2026
73.56
73.56
71.10
72.80
71.09
1,729,167
Apr 23, 2026
70.90
72.02
70.30
71.88
70.19
1,204,098
Apr 22, 2026
71.70
72.18
71.10
71.44
69.76
621,788
Apr 21, 2026
72.48
72.64
71.62
71.90
70.21
835,935
Apr 20, 2026
72.32
72.76
71.84
72.36
70.66
1,011,103
Apr 17, 2026
71.20
74.36
71.16
74.04
72.30
2,003,988
Apr 16, 2026
71.98
72.26
71.46
71.72
70.04
640,082
Apr 15, 2026
72.54
72.68
71.76
71.94
70.25
687,658
Apr 14, 2026
72.30
72.86
72.04
72.54
70.84
951,048
Apr 13, 2026
72.14
72.20
71.08
72.04
70.35
1,038,643
Apr 10, 2026
71.48
73.20
70.54
72.52
70.82
1,812,653
Apr 9, 2026
69.76
70.04
69.32
69.58
67.95
924,056
Apr 8, 2026
71.34
71.34
69.38
69.98
68.34
1,896,341
Apr 7, 2026
67.30
67.76
65.40
65.54
64.00
1,837,576
Apr 2, 2026
66.34
67.52
65.86
67.20
65.62
1,170,769
Apr 1, 2026
66.82
68.20
66.18
67.80
66.21
1,501,354
Mar 31, 2026
65.06
65.60
64.58
64.92
63.40
1,031,981
Mar 30, 2026
64.38
65.88
64.38
65.10
63.57
1,004,290
Mar 27, 2026
65.58
66.16
64.30
64.94
63.42
728,393
Mar 26, 2026
66.50
66.70
65.56
66.28
64.72
1,115,684
Mar 25, 2026
66.34
67.08
65.74
66.54
64.98
1,665,815
Mar 24, 2026
64.24
65.64
63.68
65.52
63.98
1,494,473
Mar 23, 2026
62.20
66.00
61.42
64.34
62.83
1,657,598
Mar 20, 2026
64.00
65.58
63.32
63.66
62.17
7,041,873
Mar 19, 2026
63.48
63.66
62.42
62.60
61.13
1,268,312
Mar 18, 2026
65.28
66.28
64.70
64.70
63.18
1,570,548
Mar 17, 2026
63.00
64.16
62.66
64.04
62.54
1,348,005
Mar 16, 2026
62.02
63.80
62.02
63.12
61.64
1,239,586
Mar 13, 2026
61.20
62.26
61.02
61.82
60.37
1,084,327
Mar 12, 2026
64.30
64.52
61.48
62.06
60.60
1,851,354
Mar 11, 2026
64.48
64.88
63.96
64.46
62.95
1,372,718
Mar 10, 2026
66.48
66.58
65.06
65.06
63.53
1,592,489
Mar 9, 2026
62.26
63.94
60.10
63.88
62.38
2,253,143
Mar 6, 2026
67.66
67.78
64.60
65.00
63.47
1,936,549
Mar 5, 2026
69.96
69.96
67.20
67.20
65.62
1,517,973
Mar 4, 2026
67.02
68.18
66.68
67.74
66.15
1,567,809
Mar 3, 2026
67.94
67.94
65.76
66.96
65.39
1,940,787
Mar 2, 2026
69.00
69.26
67.50
69.04
67.42
1,725,422
Feb 27, 2026
72.98
72.98
70.40
70.88
69.22
3,021,428
Feb 26, 2026
74.08
74.94
70.50
71.90
70.21
2,751,238
Feb 25, 2026
74.00
75.44
73.44
74.74
72.99
1,201,854
Feb 24, 2026
73.84
74.72
73.40
74.30
72.56
969,674
Feb 23, 2026
73.90
74.76
73.24
73.48
71.75
1,035,709
Feb 20, 2026
73.42
74.44
73.38
73.76
72.03
1,051,219
Feb 19, 2026
72.66
73.22
72.20
73.22
71.50
1,043,675
Feb 18, 2026
70.90
73.56
70.42
73.00
71.29
2,126,979
Feb 17, 2026
71.00
71.02
69.60
70.92
69.25
1,095,476
Feb 16, 2026
70.22
71.16
69.60
71.02
69.35
1,082,547
Feb 13, 2026
70.74
72.02
68.72
69.92
68.28
3,187,994
Feb 12, 2026
77.50
77.50
70.32
70.32
68.67
3,330,331
Feb 11, 2026
77.26
77.90
76.06
76.84
75.04
1,245,298
Feb 10, 2026
78.22
78.58
76.68
77.68
75.86
956,950
Feb 9, 2026
77.26
78.60
77.02
78.60
76.75
857,912
Feb 6, 2026
74.68
76.74
74.34
76.70
74.90
1,292,777
Feb 5, 2026
75.90
77.46
73.12
74.28
72.54
2,518,766
Feb 4, 2026
78.80
79.80
75.60
75.60
73.82
3,823,847
Feb 3, 2026
82.00
82.54
81.16
82.10
80.17
1,037,991
Feb 2, 2026
78.90
81.46
78.00
81.00
79.10
741,546
Jan 30, 2026
79.78
80.32
79.32
79.54
77.67
820,589
Jan 29, 2026
80.08
80.64
79.12
79.60
77.73
822,579
Jan 28, 2026
80.36
80.40
78.92
79.66
77.79
847,690
Jan 27, 2026
79.20
80.52
79.20
80.40
78.51
902,832
Jan 26, 2026
78.10
79.84
78.10
79.08
77.22
819,289
Jan 23, 2026
78.76
79.16
77.76
78.00
76.17
1,185,178
Jan 22, 2026
78.34
80.38
78.34
79.90
78.02
1,174,044
Jan 21, 2026
76.78
77.60
76.60
77.60
75.78
1,228,880
Jan 20, 2026
77.48
77.48
76.18
76.98
75.17
706,369
Jan 19, 2026
77.60
78.22
77.14
77.84
76.01
742,255
Jan 16, 2026
79.28
79.28
77.80
78.00
76.17
1,677,042
Jan 15, 2026
79.06
79.42
78.20
79.08
77.22
1,086,954
Jan 14, 2026
78.72
79.52
78.52
79.06
77.20
821,423
Jan 13, 2026
79.30
79.30
77.64
78.16
76.32
1,169,497
Jan 12, 2026
79.30
79.50
77.76
79.34
77.48
1,179,743
Jan 9, 2026
79.28
80.30
78.84
79.88
78.00
900,603
Jan 8, 2026
78.30
79.08
77.76
79.08
77.22
928,110
Jan 7, 2026
78.88
80.24
78.04
78.50
76.66
1,355,550
Jan 6, 2026
78.76
79.64
77.86
78.44
76.60
1,002,383
Jan 5, 2026
78.00
78.26
76.84
78.14
76.31
961,935
Dec 30, 2025
77.16
77.76
77.00
77.76
75.93
625,096
Dec 29, 2025
77.80
77.92
77.22
77.54
75.72
721,052
Dec 23, 2025
77.04
77.66
76.74
77.56
75.74
930,088
Dec 22, 2025
77.38
77.46
76.58
77.16
75.35
934,688
Dec 19, 2025
76.90
77.54
76.36
77.10
75.29
2,647,060
Dec 18, 2025
75.36
76.52
75.00
76.52
74.72
926,872
Dec 17, 2025
77.14
77.34
75.12
75.16
73.40
1,228,255
Dec 16, 2025
76.20
77.60
76.20
77.20
75.39
1,160,072
Dec 15, 2025
75.84
76.50
75.60
75.96
74.18
847,081
Dec 12, 2025
75.80
76.24
75.24
75.54
73.77
839,110
Dec 11, 2025
74.48
75.94
74.26
75.26
73.49
1,624,420
Dec 10, 2025
75.00
75.18
73.66
73.78
72.05
1,726,133
Dec 9, 2025
76.00
76.34
75.06
75.46
73.69
959,833
Dec 8, 2025
75.20
76.36
75.04
76.34
74.55
1,268,552
Dec 5, 2025
74.74
75.16
74.26
74.90
73.14
1,192,483
Dec 4, 2025
75.00
75.72
74.68
75.20
73.43
1,222,690
Dec 3, 2025
75.10
75.38
73.98
74.42
72.67
1,765,062
Dec 2, 2025
75.34
76.32
75.06
76.00
74.22
1,148,261
Dec 1, 2025
74.84
75.10
74.26
75.10
73.34
1,311,075
Nov 28, 2025
74.94
75.30
74.58
75.22
73.45
1,014,776
Nov 27, 2025
74.68
75.44
74.36
75.06
73.30
776,570
Nov 26, 2025
74.60
74.86
74.10
74.48
72.73
1,679,733
Nov 25, 2025
72.26
74.58
71.84
74.58
72.83
1,341,680
Nov 24, 2025
71.08
72.26
70.88
72.26
70.56
3,136,202
Nov 21, 2025
70.46
70.78
69.52
70.48
68.83
1,540,682
Nov 20, 2025
72.16
72.42
71.60
71.62
69.94
705,246
Nov 19, 2025
69.60
71.70
68.90
71.20
69.53
1,166,647
Nov 18, 2025
70.18
70.60
68.98
69.60
67.97
1,442,756
Nov 17, 2025
71.54
72.16
70.88
71.30
69.63
922,614
Nov 14, 2025
72.60
72.60
70.38
71.46
69.78
1,152,244
Nov 13, 2025
73.66
74.26
73.04
73.14
71.42
809,383
Nov 12, 2025
72.68
73.96
72.48
73.66
71.93
859,136
Nov 11, 2025
71.80
72.72
71.50
72.64
70.93
1,316,663
Nov 10, 2025
71.02
71.92
70.86
71.40
69.72
1,022,656
Nov 7, 2025
70.42
70.64
69.74
70.34
68.69
1,538,080
Nov 6, 2025
70.74
70.84
69.64
70.18
68.53
1,377,834
Nov 5, 2025
70.16
71.34
70.10
71.20
69.53
724,318
Nov 4, 2025
69.80
70.20
68.90
70.20
68.55
1,037,267
Nov 3, 2025
71.30
71.60
70.16
70.54
68.88
1,125,557
Oct 31, 2025
71.12
71.46
70.82
71.34
69.66
639,638
Oct 30, 2025
71.64
72.00
71.24
71.32
69.65
752,793
