Holcim N
HOLN
CHF
STOCK MARKET:
SWX
Open
 
...
Large gap with delayed quotes
Last quote
05/04/2026 - 16:30:09
Bid
05/04/2026 - 16:30:32
Bid
Volume
Ask
05/04/2026 - 16:30:32
Ask
Volume
71.12
-1.36 ( -1.88% )
71.10
1,336
71.14
544
More information
Analysis by TheScreener
01.05.2026
Evaluation Positive  
Interest Very strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
05/04/2026 16:30 178 71.12
05/04/2026 16:30 71 71.12
05/04/2026 16:30 259 71.12
05/04/2026 16:29 92 71.16
05/04/2026 16:29 178 71.16
05/04/2026 16:29 137 71.16
05/04/2026 16:29 181 71.16
05/04/2026 16:29 215 71.16
05/04/2026 16:29 65 71.16
05/04/2026 16:29 544 71.16
05/04/2026 16:29 221 71.14
05/04/2026 16:29 544 71.14
05/04/2026 16:29 65 71.14
05/04/2026 16:29 373 71.12
05/04/2026 16:29 127 71.14
05/04/2026 16:29 859 71.14
05/04/2026 16:29 110 71.14
05/04/2026 16:29 2153 71.14
05/04/2026 16:29 1264 71.14
05/04/2026 16:29 72 71.14
05/04/2026 16:29 2608 71.14
05/04/2026 16:29 140 71.14
05/04/2026 16:29 26 71.18
05/04/2026 16:27 136 71.18
05/04/2026 16:27 64 71.18
05/04/2026 16:27 300 71.18
05/04/2026 16:27 117 71.18
05/04/2026 16:27 117 71.18
05/04/2026 16:27 117 71.18
05/04/2026 16:26 3 71.18
05/04/2026 16:26 16 71.18
05/04/2026 16:26 21 71.18
05/04/2026 16:25 23 71.18
05/04/2026 16:25 93 71.18
05/04/2026 16:25 6 71.18
05/04/2026 16:25 65 71.18
05/04/2026 16:25 65 71.18
05/04/2026 16:25 190 71.14
05/04/2026 16:25 177 71.14
05/04/2026 16:25 25 71.14
05/04/2026 16:25 65 71.14
05/04/2026 16:25 213 71.14
05/04/2026 16:25 348 71.14
05/04/2026 16:25 137 71.14
05/04/2026 16:25 226 71.14
05/04/2026 16:25 10361 71.14
05/04/2026 16:25 16 71.16
05/04/2026 16:24 24 71.16
05/04/2026 16:24 284 71.16
05/04/2026 16:24 64 71.16
05/04/2026 16:24 65 71.16
05/04/2026 16:24 226 71.14
05/04/2026 16:24 188 71.14
05/04/2026 16:24 270 71.14
05/04/2026 16:24 178 71.14
05/04/2026 16:24 65 71.14
05/04/2026 16:24 348 71.14
05/04/2026 16:24 193 71.14
05/04/2026 16:23 36 71.14
05/04/2026 16:23 1264 71.14
05/04/2026 16:23 192 71.16
05/04/2026 16:21 24 71.16
05/04/2026 16:20 15 71.18
05/04/2026 16:19 118 71.16
05/04/2026 16:19 69 71.16
05/04/2026 16:18 24 71.10
05/04/2026 16:18 76 71.10
05/04/2026 16:18 65 71.10
05/04/2026 16:18 50 71.08
05/04/2026 16:17 343 71.06
05/04/2026 16:17 82 71.04
05/04/2026 16:17 116 71.04
05/04/2026 16:16 143 71.04
05/04/2026 16:16 26 71.06
05/04/2026 16:16 18 71.10
05/04/2026 16:15 120 71.12
05/04/2026 16:15 83 71.12
05/04/2026 16:15 161 71.12
05/04/2026 16:15 23 71.10
05/04/2026 16:15 7 71.06
05/04/2026 16:15 123 71.02
05/04/2026 16:14 108 71.02
05/04/2026 16:14 4264 71.02
05/04/2026 16:14 1264 71.02
05/04/2026 16:14 2700 71.02
05/04/2026 16:14 159 71.02
05/04/2026 16:14 682 71.02
05/04/2026 16:14 179 71.02
05/04/2026 16:14 348 71.02
05/04/2026 16:14 170 71.02
05/04/2026 16:14 8 71.02
05/04/2026 16:14 2145 71.02
05/04/2026 16:14 1361 71.02
05/04/2026 16:14 2700 71.02
05/04/2026 16:14 1670 71.02
05/04/2026 16:14 1264 71.02
05/04/2026 16:14 1264 71.02
05/04/2026 16:14 102 71.04
05/04/2026 16:14 10 71.08
05/04/2026 16:13 240 71.20
05/04/2026 16:12 69 71.14
05/04/2026 16:12 439 71.14
05/04/2026 16:12 25 71.14
05/04/2026 16:12 200 71.14
05/04/2026 16:12 197 71.12
05/04/2026 16:12 267 71.12
05/04/2026 16:12 23 71.10
05/04/2026 16:11 178 71.08
05/04/2026 16:11 270 71.08
05/04/2026 16:11 230 71.08
05/04/2026 16:11 464 71.08
05/04/2026 16:10 7 71.02
05/04/2026 16:10 158 71.02
05/04/2026 16:10 25 71.02
05/04/2026 16:10 226 71.02
05/04/2026 16:10 139 71.02
05/04/2026 16:10 84 71.04
05/04/2026 16:08 464 71.06
05/04/2026 16:08 67 71.10
05/04/2026 16:08 178 71.10
05/04/2026 16:08 217 71.10
05/04/2026 16:08 464 71.10
05/04/2026 16:08 125 71.10
05/04/2026 16:08 1 71.08
05/04/2026 16:08 25 71.08
05/04/2026 16:08 127 71.08
05/04/2026 16:08 178 71.06
05/04/2026 16:08 464 70.98
05/04/2026 16:08 111 71.04
05/04/2026 16:08 21 71.08
05/04/2026 16:08 19 71.08
05/04/2026 16:08 4 71.08
05/04/2026 16:07 178 71.06
05/04/2026 16:07 464 71.06
05/04/2026 16:07 16 71.04
05/04/2026 16:07 159 71.04
05/04/2026 16:07 464 71.04
05/04/2026 16:07 226 71.04
05/04/2026 16:07 152 71.04
05/04/2026 16:07 464 71.04
05/04/2026 16:07 180 71.04
05/04/2026 16:07 178 71.04
05/04/2026 16:07 79 71.02
05/04/2026 16:07 6 70.98
05/04/2026 16:06 8 70.98
05/04/2026 16:06 68 70.98
05/04/2026 16:06 148 70.98
05/04/2026 16:05 130 70.98
05/04/2026 16:05 285 71.00
05/04/2026 16:05 396 70.98
05/04/2026 16:05 76 70.98
05/04/2026 16:05 178 70.96
05/04/2026 16:05 464 70.96
05/04/2026 16:05 127 70.96
05/04/2026 16:05 170 70.96
05/04/2026 16:05 135 70.94
05/04/2026 16:05 80 70.96
05/04/2026 16:05 202 70.96
05/04/2026 16:05 111 70.96
05/04/2026 16:05 223 70.96
05/04/2026 16:05 5 70.96
05/04/2026 16:04 244 70.98
05/04/2026 16:04 36 70.98
05/04/2026 16:04 268 70.98
05/04/2026 16:04 60 70.98
05/04/2026 16:04 19 70.96
05/04/2026 16:04 162 70.96
05/04/2026 16:04 125 70.98
05/04/2026 16:04 15 70.98
05/04/2026 16:03 154 71.02
05/04/2026 16:03 45 71.02
05/04/2026 16:03 17 71.02
05/04/2026 16:03 262 71.00
05/04/2026 16:03 47 71.00
05/04/2026 16:02 57 71.00
05/04/2026 16:02 241 70.98
05/04/2026 16:02 45 70.96
05/04/2026 16:02 3 70.96
05/04/2026 16:01 200 70.96
05/04/2026 16:01 21 70.98
05/04/2026 16:01 98 70.98
05/04/2026 16:01 1 70.98
05/04/2026 16:01 118 70.94
05/04/2026 16:01 18 70.94
05/04/2026 16:01 509 70.94
05/04/2026 16:01 76 70.94
05/04/2026 16:01 117 70.94
05/04/2026 16:01 215 70.94
05/04/2026 16:01 7034 71.00
05/04/2026 16:01 36 71.00
05/04/2026 16:01 742 71.00
05/04/2026 16:01 134 70.96
05/04/2026 16:01 507 71.00
05/04/2026 16:01 137 71.00
05/04/2026 16:01 361 70.96
05/04/2026 16:01 260 70.96
05/04/2026 16:01 166 71.00
05/04/2026 16:01 137 71.00
05/04/2026 16:01 220 71.00
05/04/2026 16:01 137 71.00
05/04/2026 16:01 509 71.00
05/04/2026 16:01 3 71.00
05/04/2026 16:01 220 71.00
05/04/2026 16:01 97 71.00
05/04/2026 16:01 1887 71.00
05/04/2026 16:01 6412 71.00
05/04/2026 16:01 150 71.00
05/04/2026 16:01 1923 71.00
05/04/2026 16:01 140 71.00
05/04/2026 16:01 5 71.00
05/04/2026 16:01 150 71.00
05/04/2026 16:01 150 71.00
05/04/2026 16:01 15 71.00
05/04/2026 16:01 27 71.00
05/04/2026 16:01 200 71.00
05/04/2026 16:01 20 71.00
05/04/2026 16:01 70 71.00
05/04/2026 16:00 204 71.02
05/04/2026 16:00 110 71.02
05/04/2026 16:00 137 71.02
05/04/2026 16:00 125 71.02
05/04/2026 16:00 233 71.02
05/04/2026 16:00 334 71.02
05/04/2026 16:00 313 71.06
05/04/2026 16:00 114 71.08
05/04/2026 16:00 1000 71.10
05/04/2026 15:59 71 71.10
05/04/2026 15:59 137 71.10
05/04/2026 15:59 191 71.08
05/04/2026 15:59 137 71.10
05/04/2026 15:59 159 71.12
05/04/2026 15:59 334 71.12
05/04/2026 15:59 137 71.12
05/04/2026 15:59 240 71.10
05/04/2026 15:59 54 71.10
05/04/2026 15:58 65 71.12
05/04/2026 15:58 151 71.12
05/04/2026 15:58 233 71.14
05/04/2026 15:58 195 71.14
05/04/2026 15:58 141 71.14
05/04/2026 15:58 215 71.14
05/04/2026 15:58 747 71.14
05/04/2026 15:58 7627 71.14
05/04/2026 15:58 10 71.18
05/04/2026 15:58 137 71.16
05/04/2026 15:58 30 71.16
05/04/2026 15:57 173 71.18
05/04/2026 15:57 29 71.20
05/04/2026 15:57 19 71.20
05/04/2026 15:57 72 71.20
05/04/2026 15:57 71 71.20
05/04/2026 15:57 185 71.20
05/04/2026 15:57 25 71.24
05/04/2026 15:57 137 71.24
05/04/2026 15:57 65 71.24
05/04/2026 15:57 178 71.24
05/04/2026 15:57 220 71.24
05/04/2026 15:57 235 71.24
05/04/2026 15:57 137 71.22
05/04/2026 15:57 178 71.22
05/04/2026 15:57 235 71.22
05/04/2026 15:57 58 71.18
05/04/2026 15:57 149 71.18
05/04/2026 15:57 65 71.18
05/04/2026 15:57 3786 71.18
05/04/2026 15:57 52 71.16
05/04/2026 15:56 9 71.16
05/04/2026 15:56 193 71.16
05/04/2026 15:56 177 71.16
05/04/2026 15:56 260 71.14
05/04/2026 15:56 219 71.16
05/04/2026 15:56 644 71.18
05/04/2026 15:56 65 71.18
05/04/2026 15:56 235 71.18
05/04/2026 15:56 23 71.16
05/04/2026 15:56 113 71.16
05/04/2026 15:56 235 71.16
05/04/2026 15:56 288 71.14
05/04/2026 15:56 2276 71.14
05/04/2026 15:56 8108 71.14
05/04/2026 15:54 54 71.16
05/04/2026 15:54 235 71.14
05/04/2026 15:54 77 71.14
05/04/2026 15:54 25 71.14
05/04/2026 15:54 235 71.14
05/04/2026 15:54 65 71.10
05/04/2026 15:54 235 71.10
05/04/2026 15:54 96 71.14
05/04/2026 15:54 106 71.18
05/04/2026 15:54 235 71.20
05/04/2026 15:54 75 71.20
05/04/2026 15:54 65 71.20
05/04/2026 15:54 235 71.20
05/04/2026 15:54 345 71.18
05/04/2026 15:54 28 71.18
05/04/2026 15:54 65 71.18
05/04/2026 15:54 235 71.18
05/04/2026 15:53 165 71.14
05/04/2026 15:53 36 71.12
05/04/2026 15:53 101 71.14
05/04/2026 15:52 202 71.18
05/04/2026 15:52 40 71.20
05/04/2026 15:52 102 71.20
05/04/2026 15:52 127 71.20
05/04/2026 15:52 2 71.20
05/04/2026 15:52 100 71.20
05/04/2026 15:51 11 71.20
05/04/2026 15:51 363 71.20
05/04/2026 15:51 91 71.20
05/04/2026 15:51 26 71.20
05/04/2026 15:50 88 71.14
05/04/2026 15:50 90 71.14
05/04/2026 15:50 115 71.14
05/04/2026 15:50 684 71.14
05/04/2026 15:49 5 71.18
05/04/2026 15:49 235 71.22
05/04/2026 15:49 224 71.22
05/04/2026 15:49 26 71.22
05/04/2026 15:49 65 71.20
05/04/2026 15:49 47 71.20
05/04/2026 15:48 91 71.20
05/04/2026 15:48 36 71.20
05/04/2026 15:48 58 71.24
05/04/2026 15:48 72 71.22
05/04/2026 15:47 19 71.20
05/04/2026 15:47 452 71.20
05/04/2026 15:47 65 71.20
05/04/2026 15:47 45 71.18
05/04/2026 15:47 22 71.18
05/04/2026 15:47 200 71.20
05/04/2026 15:47 30 71.18
05/04/2026 15:47 184 71.16
05/04/2026 15:47 235 71.16
05/04/2026 15:47 364 71.14
05/04/2026 15:47 836 71.14
05/04/2026 15:46 22 71.20
05/04/2026 15:46 200 71.18
05/04/2026 15:46 55 71.22
05/04/2026 15:45 86 71.20
05/04/2026 15:45 15 71.22
05/04/2026 15:45 221 71.22
05/04/2026 15:45 65 71.22
05/04/2026 15:45 177 71.22
05/04/2026 15:45 235 71.22
05/04/2026 15:45 196 71.22
05/04/2026 15:45 42 71.22
05/04/2026 15:45 24 71.24
05/04/2026 15:43 4 71.26
05/04/2026 15:43 101 71.28
05/04/2026 15:43 85 71.26
05/04/2026 15:42 79 71.26
05/04/2026 15:42 78 71.26
05/04/2026 15:42 235 71.26
05/04/2026 15:42 94 71.26
05/04/2026 15:42 65 71.28
05/04/2026 15:42 177 71.28
05/04/2026 15:42 235 71.28
05/04/2026 15:42 235 71.26
05/04/2026 15:42 33 71.26
05/04/2026 15:42 78 71.24
05/04/2026 15:42 28 71.24
05/04/2026 15:42 22 71.18
05/04/2026 15:42 104 71.18
05/04/2026 15:41 93 71.14
05/04/2026 15:41 19 71.14
05/04/2026 15:41 37 71.12
05/04/2026 15:41 90 71.12
05/04/2026 15:41 74 71.08
05/04/2026 15:41 132 71.08
05/04/2026 15:41 131 71.08
05/04/2026 15:41 62 71.08
05/04/2026 15:41 186 71.10
05/04/2026 15:41 128 71.10
05/04/2026 15:41 24 71.08
05/04/2026 15:41 295 71.08
05/04/2026 15:40 60 71.08
05/04/2026 15:40 235 71.08
05/04/2026 15:40 131 71.10
05/04/2026 15:40 135 71.10
05/04/2026 15:40 106 71.14
05/04/2026 15:40 120 71.12
05/04/2026 15:40 140 71.12
05/04/2026 15:40 43 71.22
05/04/2026 15:40 65 71.22
05/04/2026 15:40 131 71.22
05/04/2026 15:40 214 71.22
05/04/2026 15:40 235 71.22
05/04/2026 15:40 74 71.20
05/04/2026 15:40 157 71.20
05/04/2026 15:40 177 71.20
05/04/2026 15:40 167 71.20
05/04/2026 15:40 177 71.20
05/04/2026 15:40 65 71.20
05/04/2026 15:40 231 71.20
05/04/2026 15:40 235 71.20
05/04/2026 15:40 131 71.20
05/04/2026 15:40 180 71.18
05/04/2026 15:40 181 71.18
05/04/2026 15:40 158 71.18
05/04/2026 15:40 65 71.18
05/04/2026 15:40 71 71.18
05/04/2026 15:40 177 71.18
05/04/2026 15:40 221 71.18
05/04/2026 15:40 131 71.18
05/04/2026 15:40 73 71.18
05/04/2026 15:40 235 71.18
05/04/2026 15:40 65 71.16
05/04/2026 15:40 131 71.16
05/04/2026 15:40 138 71.16
05/04/2026 15:40 235 71.16
05/04/2026 15:40 178 71.16
05/04/2026 15:40 230 71.16
05/04/2026 15:40 235 71.14
05/04/2026 15:40 194 71.14
05/04/2026 15:40 181 71.14
05/04/2026 15:39 235 71.20
05/04/2026 15:39 138 71.18
05/04/2026 15:39 46 71.16
05/04/2026 15:39 111 71.18
05/04/2026 15:39 25 71.16
05/04/2026 15:39 66 71.16
05/04/2026 15:39 243 71.16
05/04/2026 15:39 216 71.16
05/04/2026 15:39 243 71.16
05/04/2026 15:39 216 71.16
05/04/2026 15:39 42 71.16
05/04/2026 15:39 178 71.14
05/04/2026 15:39 122 71.14
05/04/2026 15:39 161 71.14
05/04/2026 15:39 39 71.14
05/04/2026 15:39 131 71.16
05/04/2026 15:39 25 71.16
05/04/2026 15:39 38 71.18
05/04/2026 15:39 78 71.18
05/04/2026 15:38 102 71.16
05/04/2026 15:38 23 71.20
05/04/2026 15:37 78 71.20
05/04/2026 15:37 15 71.16
05/04/2026 15:37 185 71.16
05/04/2026 15:37 11 71.22
05/04/2026 15:37 162 71.24
05/04/2026 15:37 129 71.28
05/04/2026 15:37 226 71.28
05/04/2026 15:37 90 71.28
05/04/2026 15:37 235 71.28
05/04/2026 15:37 235 71.26
05/04/2026 15:37 37 71.26
05/04/2026 15:36 75 71.24
05/04/2026 15:36 77 71.24
05/04/2026 15:36 235 71.22
05/04/2026 15:36 230 71.24
05/04/2026 15:36 24 71.24
05/04/2026 15:36 177 71.24
05/04/2026 15:36 235 71.24
05/04/2026 15:36 235 71.26
05/04/2026 15:36 235 71.26
05/04/2026 15:36 235 71.26
05/04/2026 15:36 89 71.26
05/04/2026 15:36 235 71.26
05/04/2026 15:36 49 71.26
05/04/2026 15:36 109 71.26
05/04/2026 15:36 151 71.26
05/04/2026 15:36 177 71.28
05/04/2026 15:36 25 71.28
05/04/2026 15:36 235 71.28
05/04/2026 15:36 131 71.28
05/04/2026 15:36 73 71.30
05/04/2026 15:36 94 71.30
05/04/2026 15:35 97 71.26
05/04/2026 15:35 25 71.28
05/04/2026 15:35 121 71.28
05/04/2026 15:35 120 71.28
05/04/2026 15:35 235 71.28
05/04/2026 15:35 131 71.28
05/04/2026 15:35 127 71.30
05/04/2026 15:35 93 71.32
05/04/2026 15:35 62 71.32
05/04/2026 15:35 25 71.30
05/04/2026 15:35 176 71.30
05/04/2026 15:35 109 71.32
05/04/2026 15:35 126 71.32
05/04/2026 15:34 235 71.30
05/04/2026 15:34 24 71.28
05/04/2026 15:34 63 71.30
05/04/2026 15:34 109 71.28
05/04/2026 15:34 126 71.28
05/04/2026 15:34 171 71.28
05/04/2026 15:34 50 71.32
05/04/2026 15:34 77 71.28
05/04/2026 15:33 125 71.26
05/04/2026 15:32 70 71.32
05/04/2026 15:32 46 71.30
05/04/2026 15:32 140 71.30
05/04/2026 15:32 24 71.28
05/04/2026 15:32 235 71.30
05/04/2026 15:32 54 71.28
05/04/2026 15:32 235 71.28
05/04/2026 15:32 159 71.26
05/04/2026 15:31 171 71.24
05/04/2026 15:31 97 71.20
05/04/2026 15:30 106 71.24
05/04/2026 15:30 65 71.30
05/04/2026 15:30 235 71.30
05/04/2026 15:30 235 71.30
05/04/2026 15:30 120 71.30