CEM.MI: Cementir Holding N.V. Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.1962

CLOSE 6.1942

Low

LOW 4.98

High

HIGH 7.15

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	5.17	5.17	4.98	5.1
01/03/2019	5.12	5.2	5.05	5.18
01/04/2019	5.18	5.33	5.18	5.28
01/07/2019	5.27	5.37	5.27	5.31
01/08/2019	5.31	5.39	5.3	5.3
01/09/2019	5.36	5.52	5.35	5.45
01/10/2019	5.49	5.52	5.41	5.46
01/11/2019	5.47	5.48	5.43	5.46
01/14/2019	5.46	5.54	5.42	5.45
01/15/2019	5.45	5.55	5.43	5.5
01/16/2019	5.54	5.75	5.54	5.67
01/17/2019	5.68	5.74	5.64	5.66
01/18/2019	5.67	5.77	5.67	5.7
01/21/2019	5.7	5.78	5.7	5.75
01/22/2019	5.78	5.81	5.73	5.8
01/23/2019	5.78	5.8	5.68	5.8
01/24/2019	5.8	5.8	5.73	5.75
01/25/2019	5.76	5.84	5.74	5.78
01/28/2019	5.83	5.89	5.81	5.86
01/29/2019	5.91	5.94	5.85	5.92
01/30/2019	5.96	6.01	5.89	5.93
01/31/2019	6	6	5.9	5.95
02/01/2019	5.93	6.07	5.86	5.95
02/04/2019	5.95	5.95	5.87	5.93
02/05/2019	5.95	5.97	5.87	5.95
02/06/2019	5.89	6.04	5.89	5.98
02/07/2019	5.97	5.99	5.88	5.9
02/08/2019	5.93	5.93	5.83	5.88
02/11/2019	5.88	6.08	5.88	5.9
02/12/2019	5.92	6.03	5.92	6.02
02/13/2019	5.99	6.15	5.99	6.07
02/14/2019	6.18	6.19	6.01	6.16
02/15/2019	6.19	6.33	6.15	6.26
02/18/2019	6.3	6.32	6.19	6.3
02/19/2019	6.29	6.29	6.06	6.15
02/20/2019	6.21	6.21	6.07	6.08
02/21/2019	6.11	6.13	6.02	6.06
02/22/2019	5.99	6.16	5.99	6.11
02/25/2019	6.11	6.13	6.09	6.12
02/26/2019	6.13	6.13	6.03	6.07
02/27/2019	6.04	6.11	6.03	6.1
02/28/2019	6.13	6.14	6.04	6.12
03/01/2019	6.15	6.28	6.15	6.18
03/04/2019	6.26	6.26	6.04	6.17
03/05/2019	6.25	6.25	6.11	6.19
03/06/2019	6.23	6.23	6.15	6.19
03/07/2019	6.22	6.27	6.1	6.17
03/08/2019	6.21	6.28	5.98	6.1
03/11/2019	6.14	6.19	6.05	6.19
03/12/2019	6.19	6.35	6.18	6.32
03/13/2019	6.31	6.35	6.23	6.26
03/14/2019	6.34	6.34	6.2	6.24
03/15/2019	6.24	6.25	6.18	6.22
03/18/2019	6.29	6.29	6.18	6.26
03/19/2019	6.29	6.45	6.2	6.43
03/20/2019	6.43	6.49	6.37	6.43
03/21/2019	6.48	6.56	6.39	6.45
03/22/2019	6.44	6.46	6.36	6.39
03/25/2019	6.36	6.36	6.14	6.16
03/26/2019	6.2	6.21	6.1	6.15
03/27/2019	6.14	6.33	6.14	6.31
03/28/2019	6.33	6.37	6.23	6.29
03/29/2019	6.21	6.36	6.21	6.29
04/01/2019	6.38	6.48	6.38	6.38
04/02/2019	6.43	6.5	6.38	6.45
04/03/2019	6.51	6.59	6.42	6.51
04/04/2019	6.57	6.57	6.38	6.52
04/05/2019	6.58	6.58	6.43	6.47
04/08/2019	6.5	6.51	6.39	6.45
04/09/2019	6.49	6.53	6.44	6.5
04/10/2019	6.57	6.57	6.38	6.41
04/11/2019	6.47	6.52	6.35	6.47
04/12/2019	6.43	6.53	6.42	6.42
04/15/2019	6.38	6.53	6.36	6.5
04/16/2019	6.5	6.53	6.44	6.49
04/17/2019	6.44	6.47	6.41	6.41
04/18/2019	6.42	6.47	6.32	6.4
04/23/2019	6.35	6.48	6.31	6.37
04/24/2019	6.37	6.45	6.32	6.43
04/25/2019	6.45	6.46	6.4	6.41
04/26/2019	6.48	6.48	6.34	6.37
04/29/2019	6.38	6.46	6.32	6.46
04/30/2019	6.5	6.5	6.4	6.47
05/02/2019	6.44	6.5	6.35	6.5
05/03/2019	6.5	6.55	6.49	6.55
05/06/2019	6.56	6.56	6.38	6.38
05/07/2019	6.39	6.4	6.16	6.22
05/08/2019	6.26	6.32	6.17	6.32
05/09/2019	6.4	6.4	6.15	6.2
05/10/2019	6.22	6.32	6.14	6.3
05/13/2019	6.25	6.29	6.01	6.06
05/14/2019	6.03	6.11	6.03	6.1
05/15/2019	6.06	6.06	5.84	5.89
05/16/2019	5.94	6.17	5.84	6.11
05/17/2019	6.11	6.17	6.03	6.17
05/20/2019	6.08	6.08	5.89	5.91
05/21/2019	5.95	5.98	5.91	5.91
05/22/2019	5.91	5.95	5.83	5.93
05/23/2019	5.96	5.96	5.78	5.8
05/24/2019	5.8	5.83	5.77	5.8
05/27/2019	5.77	5.8	5.76	5.79
05/28/2019	5.82	5.89	5.79	5.85
05/29/2019	5.87	5.88	5.83	5.88
05/30/2019	5.9	5.9	5.83	5.89
05/31/2019	5.9	6	5.8	5.94
06/03/2019	5.85	5.9	5.79	5.88
06/04/2019	5.95	5.95	5.83	5.91
06/05/2019	5.94	6.09	5.94	6.03
06/06/2019	6.07	6.1	5.99	6.01
06/07/2019	6.02	6.03	5.97	5.98
06/10/2019	5.97	6.04	5.93	6.04
06/11/2019	6.04	6.11	6.02	6.03
06/12/2019	6.11	6.11	5.97	6.03
06/13/2019	6.05	6.16	5.95	6.08
06/14/2019	6	6.13	6	6.05
06/17/2019	6.12	6.12	6.02	6.07
06/18/2019	6.08	6.2	6.04	6.17
06/19/2019	6.14	6.21	6.11	6.17
06/20/2019	6.16	6.37	6.14	6.31
06/21/2019	6.38	6.41	6.31	6.41
06/24/2019	6.41	6.47	6.23	6.27
06/25/2019	6.27	6.3	6.15	6.16
06/26/2019	6.19	6.29	6.16	6.25
06/27/2019	6.25	6.44	6.25	6.44
06/28/2019	6.46	6.46	6.35	6.38
07/01/2019	6.28	6.46	6.26	6.33
07/02/2019	6.31	6.4	6.28	6.38
07/03/2019	6.4	6.53	6.4	6.52
07/04/2019	6.55	6.7	6.51	6.66
07/05/2019	6.69	6.72	6.56	6.64
07/08/2019	6.72	6.72	6.56	6.62
07/09/2019	6.62	6.62	6.48	6.53
07/10/2019	6.48	6.63	6.48	6.59
07/11/2019	6.52	6.57	6.5	6.53
07/12/2019	6.57	6.57	6.51	6.55
07/15/2019	6.58	6.63	6.5	6.53
07/16/2019	6.57	6.59	6.49	6.52
07/17/2019	6.44	6.5	6.41	6.47
07/18/2019	6.5	6.5	6.28	6.35
07/19/2019	6.35	6.38	6.21	6.3
07/22/2019	6.21	6.47	6.21	6.38
07/23/2019	6.4	6.53	6.4	6.43
07/24/2019	6.47	6.65	6.44	6.63
07/25/2019	6.55	6.66	6.5	6.53
07/26/2019	6.55	6.69	6.49	6.55
07/29/2019	6.54	6.7	6.52	6.62
07/30/2019	6.6	6.63	6.4	6.43
07/31/2019	6.4	6.48	6.36	6.37
08/01/2019	6.35	6.37	6.09	6.25
08/02/2019	6.21	6.25	6.01	6.07
08/05/2019	6.08	6.12	6.03	6.06
08/06/2019	6.14	6.14	5.98	6.01
08/07/2019	6.06	6.06	5.9	5.99
08/08/2019	6	6.11	5.95	6.11
08/09/2019	6.13	6.13	5.83	5.85
08/12/2019	5.93	6	5.87	6
08/13/2019	5.96	6.01	5.84	5.98
08/14/2019	6.06	6.06	5.86	5.92
08/16/2019	6	6	5.89	5.92
08/19/2019	5.98	6.1	5.9	6.09
08/20/2019	6	6.05	5.87	5.87
08/21/2019	5.95	5.99	5.91	5.94
08/22/2019	5.9	6.01	5.9	6.01
08/23/2019	5.92	6.04	5.88	5.88
08/26/2019	5.89	5.95	5.89	5.95
08/27/2019	6.02	6.02	5.91	6.01
08/28/2019	5.98	6	5.92	5.92
08/29/2019	5.91	6.08	5.91	6.01
08/30/2019	6.04	6.04	5.89	5.93
09/02/2019	5.92	5.97	5.9	5.97
09/03/2019	5.95	5.95	5.88	5.93
09/04/2019	5.96	5.99	5.88	5.96
09/05/2019	5.99	6.08	5.91	6.05
09/06/2019	6.09	6.13	6.06	6.12
09/09/2019	6.12	6.38	6.12	6.35
09/10/2019	6.4	6.49	6.28	6.38
09/11/2019	6.41	6.44	6.25	6.4
09/12/2019	6.45	6.48	6.25	6.29
09/13/2019	6.29	6.38	6.22	6.29
09/16/2019	6.23	6.35	6.22	6.34
09/17/2019	6.33	6.33	6.17	6.24
09/18/2019	6.23	6.36	6.17	6.34
09/19/2019	6.28	6.38	6.28	6.38
09/20/2019	6.29	6.34	6.24	6.24
09/23/2019	6.26	6.26	6.12	6.2
09/24/2019	6.2	6.25	5.98	6
09/25/2019	6.01	6.1	5.95	6.08
09/26/2019	6.05	6.14	6.01	6.12
09/27/2019	6.11	6.14	6	6.01
09/30/2019	5.98	6.2	5.98	6.15
10/01/2019	6.15	6.27	6.15	6.22
10/02/2019	6.27	6.27	5.92	5.93
10/03/2019	5.99	6	5.79	5.81
10/04/2019	5.85	5.88	5.81	5.83
10/07/2019	5.87	5.98	5.8	5.97
10/08/2019	5.93	5.93	5.82	5.82
10/09/2019	5.86	5.9	5.77	5.9
10/10/2019	5.86	5.95	5.8	5.95
10/11/2019	5.96	6.09	5.84	6.06
10/14/2019	6.06	6.06	5.92	6.02
10/15/2019	6	6.05	5.97	6
10/16/2019	5.96	6.11	5.96	6.11
10/17/2019	6.06	6.11	5.97	6.1
10/18/2019	6.14	6.15	6.09	6.1
10/21/2019	6.06	6.18	6.05	6.18
10/22/2019	6.18	6.18	6.09	6.16
10/23/2019	6.14	6.16	6.07	6.1
10/24/2019	6.16	6.16	6.07	6.13
10/25/2019	6.09	6.14	6.05	6.09
10/28/2019	6.14	6.16	6.04	6.16
10/29/2019	6.08	6.18	6.07	6.18
10/30/2019	6.18	6.18	6.12	6.18
10/31/2019	6.09	6.14	5.96	6.03
11/01/2019	6.11	6.18	6.05	6.17
11/04/2019	6.25	6.34	6.2	6.34
11/05/2019	6.28	6.34	6.25	6.34
11/06/2019	6.27	6.32	6.18	6.29
11/07/2019	6.29	6.32	6.11	6.15
11/08/2019	6.2	6.41	6.19	6.29
11/11/2019	6.2	6.38	6.2	6.38
11/12/2019	6.4	6.5	6.3	6.49
11/13/2019	6.5	6.5	6.3	6.4
11/14/2019	6.38	6.39	6.23	6.34
11/15/2019	6.34	6.46	6.34	6.37
11/18/2019	6.28	6.38	6.28	6.31
11/19/2019	6.28	6.37	6.23	6.27
11/20/2019	6.27	6.33	6.18	6.32
11/21/2019	6.39	6.39	6.29	6.29
11/22/2019	6.21	6.37	6.21	6.32
11/25/2019	6.36	6.4	6.32	6.37
11/26/2019	6.35	6.68	6.32	6.68
11/27/2019	6.63	7.06	6.63	6.96
11/28/2019	6.96	7.15	6.87	6.98
11/29/2019	7	7	6.88	6.99
12/02/2019	7.01	7.14	6.82	6.87
12/03/2019	6.84	6.9	6.65	6.67
12/04/2019	6.67	6.76	6.61	6.68
12/05/2019	6.74	6.74	6.57	6.65
12/06/2019	6.7	6.72	6.59	6.63
12/09/2019	6.67	6.7	6.61	6.63
12/10/2019	6.56	6.75	6.56	6.71
12/11/2019	6.75	6.87	6.63	6.82
12/12/2019	6.91	6.92	6.75	6.86
12/13/2019	6.95	7	6.82	6.87
12/16/2019	6.95	6.95	6.77	6.83
12/17/2019	6.79	6.89	6.73	6.85
12/18/2019	6.86	6.86	6.68	6.76
12/19/2019	6.78	6.85	6.72	6.77
12/20/2019	6.73	6.83	6.56	6.56
12/23/2019	6.6	6.7	6.59	6.62
12/27/2019	6.6	6.67	6.6	6.66
12/30/2019	6.66	6.75	6.66	6.72

Menu

Create your free account now!

CEM.MI: Cementir Holding N.V. Historical Data

2019 Historical Chart

Average

Low

High