Holcim N
HOLN
CHF
STOCK MARKET:
SWX
Open
 
...
Large gap with delayed quotes
Last quote
05/28/2026 - 10:00:27
Bid
05/28/2026 - 10:00:28
Bid
Volume
Ask
05/28/2026 - 10:00:28
Ask
Volume
76.08
-0.74 ( -0.96% )
76.02
1,215
76.08
922
More information
Analysis by TheScreener
26.05.2026
Evaluation Slightly positive  
Interest Very strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
05/28/2026 10:00 87 76.06
05/28/2026 10:00 133 76.08
05/28/2026 10:00 120 76.10
05/28/2026 09:58 23 76.16
05/28/2026 09:57 80 76.16
05/28/2026 09:57 61 76.16
05/28/2026 09:57 61 76.16
05/28/2026 09:57 106 76.18
05/28/2026 09:57 22 76.16
05/28/2026 09:57 61 76.16
05/28/2026 09:57 79 76.16
05/28/2026 09:57 158 76.16
05/28/2026 09:55 110 76.14
05/28/2026 09:55 50 76.14
05/28/2026 09:55 160 76.16
05/28/2026 09:54 17 76.16
05/28/2026 09:53 106 76.12
05/28/2026 09:53 169 76.12
05/28/2026 09:53 45 76.14
05/28/2026 09:53 61 76.14
05/28/2026 09:53 170 76.12
05/28/2026 09:53 139 76.12
05/28/2026 09:53 118 76.12
05/28/2026 09:53 124 76.12
05/28/2026 09:53 82 76.12
05/28/2026 09:53 23 76.12
05/28/2026 09:53 157 76.12
05/28/2026 09:53 61 76.12
05/28/2026 09:53 438 76.12
05/28/2026 09:53 57 76.12
05/28/2026 09:52 108 76.10
05/28/2026 09:52 45 76.10
05/28/2026 09:52 21 76.08
05/28/2026 09:52 5 76.10
05/28/2026 09:52 9 76.04
05/28/2026 09:52 112 76.04
05/28/2026 09:52 170 76.04
05/28/2026 09:52 133 76.04
05/28/2026 09:52 114 76.04
05/28/2026 09:52 127 76.04
05/28/2026 09:52 121 76.04
05/28/2026 09:52 146 76.04
05/28/2026 09:52 169 76.04
05/28/2026 09:52 169 76.06
05/28/2026 09:52 22 76.08
05/28/2026 09:52 23 76.08
05/28/2026 09:52 325 76.10
05/28/2026 09:52 129 76.10
05/28/2026 09:52 91 76.10
05/28/2026 09:52 53 76.10
05/28/2026 09:52 5 76.10
05/28/2026 09:51 109 76.10
05/28/2026 09:51 139 76.10
05/28/2026 09:51 107 76.08
05/28/2026 09:51 170 76.08
05/28/2026 09:51 169 76.08
05/28/2026 09:51 136 76.08
05/28/2026 09:51 130 76.08
05/28/2026 09:51 124 76.08
05/28/2026 09:51 147 76.08
05/28/2026 09:51 41 76.14
05/28/2026 09:51 30 76.14
05/28/2026 09:51 23 76.14
05/28/2026 09:51 109 76.14
05/28/2026 09:50 146 76.14
05/28/2026 09:50 125 76.14
05/28/2026 09:50 23 76.14
05/28/2026 09:50 296 76.16
05/28/2026 09:50 146 76.16
05/28/2026 09:50 146 76.14
05/28/2026 09:50 48 76.16
05/28/2026 09:50 22 76.16
05/28/2026 09:50 390 76.18
05/28/2026 09:50 15 76.16
05/28/2026 09:50 3 76.16
05/28/2026 09:50 170 76.14
05/28/2026 09:50 126 76.14
05/28/2026 09:50 296 76.16
05/28/2026 09:50 40 76.20
05/28/2026 09:50 10 76.20
05/28/2026 09:49 23 76.18
05/28/2026 09:49 5 76.20
05/28/2026 09:49 151 76.20
05/28/2026 09:49 118 76.20
05/28/2026 09:49 95 76.20
05/28/2026 09:49 22 76.18
05/28/2026 09:48 110 76.18
05/28/2026 09:48 83 76.18
05/28/2026 09:48 182 76.18
05/28/2026 09:48 3 76.18
05/28/2026 09:48 4 76.16
05/28/2026 09:48 36 76.16
05/28/2026 09:48 78 76.16
05/28/2026 09:47 30 76.12
05/28/2026 09:47 23 76.14
05/28/2026 09:47 4 76.14
05/28/2026 09:47 130 76.14
05/28/2026 09:47 67 76.12
05/28/2026 09:47 533 76.12
05/28/2026 09:46 100 76.14
05/28/2026 09:46 22 76.12
05/28/2026 09:46 242 76.10
05/28/2026 09:46 18 76.10
05/28/2026 09:46 5 76.10
05/28/2026 09:46 512 76.12
05/28/2026 09:46 145 76.14
05/28/2026 09:46 126 76.14
05/28/2026 09:46 390 76.14
05/28/2026 09:46 61 76.14
05/28/2026 09:46 169 76.14
05/28/2026 09:45 2 76.16
05/28/2026 09:45 31 76.18
05/28/2026 09:44 53 76.18
05/28/2026 09:44 128 76.16
05/28/2026 09:44 137 76.16
05/28/2026 09:44 138 76.16
05/28/2026 09:44 17 76.16
05/28/2026 09:44 163 76.18
05/28/2026 09:44 56 76.22
05/28/2026 09:44 155 76.22
05/28/2026 09:44 270 76.22
05/28/2026 09:44 420 76.24
05/28/2026 09:44 209 76.26
05/28/2026 09:44 383 76.26
05/28/2026 09:44 170 76.26
05/28/2026 09:44 61 76.26
05/28/2026 09:44 126 76.26
05/28/2026 09:44 23 76.26
05/28/2026 09:44 169 76.26
05/28/2026 09:44 156 76.26
05/28/2026 09:44 168 76.24
05/28/2026 09:43 159 76.24
05/28/2026 09:43 70 76.24
05/28/2026 09:42 92 76.24
05/28/2026 09:42 23 76.20
05/28/2026 09:41 170 76.24
05/28/2026 09:41 160 76.24
05/28/2026 09:41 131 76.24
05/28/2026 09:41 53 76.26
05/28/2026 09:41 39 76.26
05/28/2026 09:41 161 76.26
05/28/2026 09:40 58 76.30
05/28/2026 09:40 169 76.30
05/28/2026 09:39 195 76.38
05/28/2026 09:39 169 76.38
05/28/2026 09:38 104 76.38
05/28/2026 09:38 153 76.38
05/28/2026 09:38 169 76.38
05/28/2026 09:38 125 76.38
05/28/2026 09:38 132 76.38
05/28/2026 09:38 23 76.40
05/28/2026 09:38 40 76.38
05/28/2026 09:38 2 76.38
05/28/2026 09:38 25 76.38
05/28/2026 09:38 23 76.38
05/28/2026 09:38 7 76.38
05/28/2026 09:38 79 76.36
05/28/2026 09:37 170 76.30
05/28/2026 09:37 169 76.32
05/28/2026 09:37 170 76.30
05/28/2026 09:37 139 76.30
05/28/2026 09:37 146 76.30
05/28/2026 09:37 125 76.30
05/28/2026 09:37 1500 76.30
05/28/2026 09:37 117 76.30
05/28/2026 09:37 20 76.26
05/28/2026 09:37 119 76.26
05/28/2026 09:37 351 76.24
05/28/2026 09:36 111 76.22
05/28/2026 09:36 170 76.24
05/28/2026 09:36 139 76.24
05/28/2026 09:36 118 76.24
05/28/2026 09:36 154 76.24
05/28/2026 09:36 248 76.24
05/28/2026 09:36 400 76.24
05/28/2026 09:36 2 76.24
05/28/2026 09:36 402 76.24
05/28/2026 09:36 402 76.24
05/28/2026 09:36 139 76.24
05/28/2026 09:36 149 76.24
05/28/2026 09:36 166 76.18
05/28/2026 09:36 122 76.18
05/28/2026 09:35 5 76.16
05/28/2026 09:35 131 76.14
05/28/2026 09:35 390 76.12
05/28/2026 09:35 23 76.12
05/28/2026 09:34 29 76.12
05/28/2026 09:34 2 76.12
05/28/2026 09:34 6 76.12
05/28/2026 09:33 715 76.10
05/28/2026 09:33 170 76.10
05/28/2026 09:33 149 76.10
05/28/2026 09:33 125 76.10
05/28/2026 09:33 43 76.14
05/28/2026 09:33 170 76.14
05/28/2026 09:33 166 76.12
05/28/2026 09:32 61 76.16
05/28/2026 09:32 133 76.14
05/28/2026 09:32 24 76.14
05/28/2026 09:32 390 76.14
05/28/2026 09:32 61 76.14
05/28/2026 09:32 49 76.10
05/28/2026 09:32 151 76.10
05/28/2026 09:32 166 76.12
05/28/2026 09:31 22 76.12
05/28/2026 09:31 61 76.12
05/28/2026 09:31 587 76.10
05/28/2026 09:31 206 76.10
05/28/2026 09:31 607 76.10
05/28/2026 09:31 127 76.10
05/28/2026 09:31 3 76.10
05/28/2026 09:31 227 76.10
05/28/2026 09:31 600 76.10
05/28/2026 09:30 178 76.12
05/28/2026 09:30 139 76.12
05/28/2026 09:30 131 76.12
05/28/2026 09:30 124 76.12
05/28/2026 09:30 221 76.16
05/28/2026 09:30 407 76.18
05/28/2026 09:30 2 76.20
05/28/2026 09:27 56 76.16
05/28/2026 09:26 210 76.14
05/28/2026 09:26 61 76.14
05/28/2026 09:26 194 76.12
05/28/2026 09:26 56 76.12
05/28/2026 09:26 124 76.12
05/28/2026 09:26 61 76.12
05/28/2026 09:26 822 76.10
05/28/2026 09:26 23 76.10
05/28/2026 09:26 23 76.10
05/28/2026 09:26 30 76.12
05/28/2026 09:25 27 76.12
05/28/2026 09:24 55 76.12
05/28/2026 09:24 131 76.12
05/28/2026 09:24 125 76.12
05/28/2026 09:24 170 76.14
05/28/2026 09:24 124 76.14
05/28/2026 09:24 131 76.14
05/28/2026 09:24 139 76.14
05/28/2026 09:24 125 76.14
05/28/2026 09:23 59 76.20
05/28/2026 09:23 61 76.20
05/28/2026 09:23 4 76.14
05/28/2026 09:23 156 76.16
05/28/2026 09:22 473 76.14
05/28/2026 09:22 124 76.12
05/28/2026 09:22 151 76.12
05/28/2026 09:22 125 76.12
05/28/2026 09:22 124 76.12
05/28/2026 09:22 827 76.10
05/28/2026 09:22 125 76.10
05/28/2026 09:22 152 76.10
05/28/2026 09:22 58 76.10
05/28/2026 09:21 12 76.18
05/28/2026 09:21 158 76.18
05/28/2026 09:21 124 76.18
05/28/2026 09:21 6 76.18
05/28/2026 09:21 124 76.14
05/28/2026 09:19 159 76.16
05/28/2026 09:19 157 76.16
05/28/2026 09:19 170 76.16
05/28/2026 09:19 149 76.16
05/28/2026 09:19 170 76.18
05/28/2026 09:19 125 76.18
05/28/2026 09:19 68 76.18
05/28/2026 09:19 153 76.18
05/28/2026 09:19 125 76.22
05/28/2026 09:19 57 76.26
05/28/2026 09:17 47 76.32
05/28/2026 09:17 59 76.26
05/28/2026 09:17 147 76.26
05/28/2026 09:17 125 76.26
05/28/2026 09:16 32 76.30
05/28/2026 09:16 60 76.28
05/28/2026 09:16 55 76.28
05/28/2026 09:15 23 76.24
05/28/2026 09:15 125 76.28
05/28/2026 09:15 100 76.32
05/28/2026 09:15 113 76.34
05/28/2026 09:15 125 76.36
05/28/2026 09:14 23 76.42
05/28/2026 09:13 156 76.44
05/28/2026 09:13 96 76.46
05/28/2026 09:13 213 76.46
05/28/2026 09:13 57 76.40
05/28/2026 09:12 22 76.42
05/28/2026 09:12 125 76.42
05/28/2026 09:12 169 76.44
05/28/2026 09:12 120 76.44
05/28/2026 09:12 151 76.44
05/28/2026 09:12 139 76.44
05/28/2026 09:12 125 76.44
05/28/2026 09:12 190 76.44
05/28/2026 09:12 85 76.46
05/28/2026 09:12 40 76.46
05/28/2026 09:12 125 76.46
05/28/2026 09:11 13 76.44
05/28/2026 09:10 89 76.40
05/28/2026 09:10 36 76.40
05/28/2026 09:10 120 76.40
05/28/2026 09:10 159 76.46
05/28/2026 09:10 141 76.46
05/28/2026 09:10 51 76.46
05/28/2026 09:10 169 76.48
05/28/2026 09:10 125 76.48
05/28/2026 09:10 155 76.48
05/28/2026 09:10 127 76.48
05/28/2026 09:10 147 76.50
05/28/2026 09:10 125 76.50
05/28/2026 09:09 148 76.56
05/28/2026 09:09 125 76.56
05/28/2026 09:09 158 76.56
05/28/2026 09:09 157 76.54
05/28/2026 09:09 23 76.54
05/28/2026 09:09 174 76.54
05/28/2026 09:09 38 76.48
05/28/2026 09:09 15 76.50
05/28/2026 09:08 32 76.46
05/28/2026 09:08 92 76.44
05/28/2026 09:07 30 76.42
05/28/2026 09:07 39 76.38
05/28/2026 09:07 31 76.38
05/28/2026 09:07 3 76.38
05/28/2026 09:06 96 76.42
05/28/2026 09:06 211 76.44
05/28/2026 09:06 119 76.44
05/28/2026 09:06 190 76.46
05/28/2026 09:06 55 76.50
05/28/2026 09:06 22 76.44
05/28/2026 09:06 139 76.44
05/28/2026 09:06 100 76.44
05/28/2026 09:06 81 76.40
05/28/2026 09:06 129 76.42
05/28/2026 09:06 125 76.42
05/28/2026 09:05 232 76.40
05/28/2026 09:05 87 76.40
05/28/2026 09:05 145 76.40
05/28/2026 09:05 285 76.40
05/28/2026 09:05 274 76.38
05/28/2026 09:03 16 76.34
05/28/2026 09:03 170 76.32
05/28/2026 09:03 170 76.32
05/28/2026 09:03 131 76.32
05/28/2026 09:03 440 76.24
05/28/2026 09:03 1 76.16
05/28/2026 09:03 1 76.18
05/28/2026 09:03 69 76.18
05/28/2026 09:03 19 76.18
05/28/2026 09:02 82 76.26
05/28/2026 09:02 79 76.26
05/28/2026 09:02 68 76.26
05/28/2026 09:01 131 76.18
05/28/2026 09:01 37 76.20
05/28/2026 09:01 96 76.20
05/28/2026 09:01 5 76.20
05/28/2026 09:01 1 76.20
05/28/2026 09:01 1 76.20
05/28/2026 09:01 2 76.20
05/28/2026 09:00 189 76.16
05/28/2026 09:00 151 76.16
05/28/2026 09:00 53 76.16
05/28/2026 09:00 270 76.16
05/28/2026 09:00 413 76.16
05/28/2026 09:00 32 76.16
05/28/2026 09:00 117 76.16
05/28/2026 09:00 45 76.16
05/28/2026 09:00 288 76.16
05/28/2026 09:00 5 76.16
05/28/2026 09:00 169 76.16
05/28/2026 09:00 1248 76.16
05/28/2026 09:00 127 76.16
05/28/2026 09:00 78 76.16
05/28/2026 09:00 1 76.16
05/28/2026 09:00 1 76.16
05/28/2026 09:00 15 76.16
05/28/2026 09:00 20 76.16
05/28/2026 09:00 615 76.16
05/28/2026 09:00 224 76.16
05/28/2026 09:00 34 76.16
05/28/2026 09:00 1 76.16
05/28/2026 09:00 3 76.16
05/28/2026 09:00 54 76.16
05/28/2026 09:00 200 76.16
05/28/2026 09:00 108 76.16
05/28/2026 09:00 150 76.16
05/28/2026 09:00 258 76.16
05/28/2026 09:00 258 76.16
05/28/2026 09:00 855 76.16
05/28/2026 09:00 27 76.16
05/28/2026 09:00 187 76.16
05/28/2026 09:00 15 76.16
05/28/2026 09:00 6 76.16
05/28/2026 09:00 50 76.16
05/28/2026 09:00 49 76.16
05/28/2026 09:00 131 76.16
05/28/2026 09:00 78 76.16
05/28/2026 09:00 232 76.16
05/28/2026 09:00 26 76.16
05/28/2026 09:00 81 76.16
05/28/2026 09:00 61 76.16
05/28/2026 09:00 23 76.16
05/28/2026 09:00 93 76.16
05/28/2026 09:00 5 76.16
05/28/2026 09:00 71 76.16
05/28/2026 09:00 98 76.16
05/28/2026 09:00 3 76.16
05/28/2026 09:00 26 76.16
05/28/2026 09:00 473 76.16
05/28/2026 09:00 69 76.16
05/28/2026 09:00 323 76.16
05/28/2026 09:00 83 76.16
05/28/2026 09:00 15 76.16
05/28/2026 09:00 28 76.16
05/28/2026 09:00 518 76.16
05/28/2026 09:00 518 76.16
05/28/2026 09:00 612 76.16
05/28/2026 09:00 6 76.16
05/28/2026 09:00 209 76.16
05/28/2026 09:00 110 76.16
05/28/2026 09:00 18 76.16
05/28/2026 09:00 9 76.16
05/28/2026 09:00 84 76.16
05/28/2026 09:00 30 76.16
05/28/2026 09:00 161 76.16
05/28/2026 09:00 2 76.16
05/28/2026 09:00 13 76.16
05/28/2026 09:00 697 76.16
05/28/2026 09:00 5 76.16
05/28/2026 09:00 105 76.16
05/28/2026 09:00 22 76.16
05/28/2026 09:00 2 76.16
05/28/2026 09:00 10 76.16
05/28/2026 09:00 39 76.16
05/28/2026 09:00 2 76.16
05/28/2026 09:00 19 76.16
05/28/2026 09:00 53 76.16
05/28/2026 09:00 10 76.16
05/28/2026 09:00 62 76.16
05/28/2026 09:00 92 76.16
05/28/2026 09:00 97 76.16
05/28/2026 09:00 59 76.16
05/28/2026 09:00 48 76.16
05/28/2026 09:00 165 76.16
05/28/2026 09:00 240 76.16
05/28/2026 09:00 82 76.16
05/28/2026 09:00 19 76.16
05/28/2026 09:00 155 76.16
05/28/2026 09:00 912 76.16
05/28/2026 09:00 169 76.16
05/28/2026 09:00 4 76.16
05/28/2026 09:00 7 76.16
05/28/2026 09:00 93 76.16
05/28/2026 09:00 126 76.16
05/28/2026 09:00 29 76.16
05/28/2026 09:00 43 76.16
05/28/2026 09:00 5 76.16
05/28/2026 09:00 3 76.16
05/28/2026 09:00 39 76.16
05/28/2026 09:00 21 76.16
05/28/2026 09:00 157 76.16
05/28/2026 09:00 81 76.16
05/28/2026 09:00 24 76.16
05/28/2026 09:00 19 76.16
05/28/2026 09:00 26 76.16
05/28/2026 09:00 350 76.16
05/28/2026 09:00 150 76.16
05/28/2026 09:00 994 76.16
05/28/2026 09:00 12 76.16
05/28/2026 09:00 26 76.16
05/28/2026 09:00 32 76.16
05/28/2026 09:00 152 76.16
05/28/2026 09:00 44 76.16
05/28/2026 09:00 274 76.16
05/28/2026 09:00 199 76.16
05/28/2026 09:00 9 76.16
05/28/2026 09:00 26 76.16
05/28/2026 09:00 25 76.16
05/28/2026 09:00 30 76.16
05/28/2026 09:00 42 76.16
05/28/2026 09:00 125 76.16
05/28/2026 09:00 110 76.16
05/28/2026 09:00 23 76.16
05/28/2026 09:00 179 76.16
05/28/2026 09:00 60 76.16
05/28/2026 09:00 16 76.16
05/28/2026 09:00 123 76.16
05/28/2026 09:00 43 76.16
05/28/2026 09:00 40 76.16
05/28/2026 09:00 60 76.16
05/28/2026 09:00 18 76.16
05/28/2026 09:00 14 76.16
05/28/2026 09:00 57 76.16
05/28/2026 09:00 30 76.16
05/28/2026 09:00 10 76.16
05/28/2026 09:00 9 76.16
05/28/2026 09:00 11 76.16