IMCD N.V. (0QVU.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 09:48AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 152.05 | 153.00 | 152.05 | 153.00 | 153.00 | 2,327 |
| 22 Apr 2024 | 152.95 | 152.70 | 151.10 | 152.50 | 152.50 | 53,117 |
| 19 Apr 2024 | 150.05 | 153.10 | 150.95 | 151.68 | 151.68 | 24,357 |
| 18 Apr 2024 | 155.13 | 153.25 | 151.40 | 152.40 | 152.40 | 30,327 |
| 17 Apr 2024 | 153.82 | 154.00 | 151.40 | 153.13 | 153.13 | 40,019 |
| 16 Apr 2024 | 152.25 | 154.95 | 150.40 | 154.35 | 154.35 | 59,368 |
| 15 Apr 2024 | 155.73 | 157.10 | 154.70 | 156.05 | 156.05 | 52,608 |
| 12 Apr 2024 | 159.38 | 158.70 | 155.00 | 156.20 | 156.20 | 76,790 |
| 11 Apr 2024 | 154.65 | 158.80 | 155.55 | 155.82 | 155.82 | 101,210 |
| 10 Apr 2024 | 156.00 | 159.30 | 155.60 | 156.05 | 156.05 | 41,584 |
| 09 Apr 2024 | 159.32 | 159.30 | 154.69 | 156.85 | 156.85 | 39,946 |
| 08 Apr 2024 | 158.70 | 160.25 | 158.30 | 158.95 | 158.95 | 80,713 |
| 05 Apr 2024 | 158.00 | 158.85 | 156.40 | 158.95 | 158.95 | 51,239 |
| 04 Apr 2024 | 155.02 | 158.70 | 154.35 | 157.93 | 157.93 | 234,592 |
| 03 Apr 2024 | 163.27 | 163.40 | 158.45 | 158.70 | 158.70 | 15,488 |
| 02 Apr 2024 | 164.60 | 164.60 | 163.35 | 164.40 | 164.40 | 111,982 |
| 28 Mar 2024 | 163.73 | 166.10 | 163.25 | 163.93 | 163.93 | 34,485 |
| 27 Mar 2024 | 165.02 | 165.10 | 162.25 | 163.68 | 163.68 | 14,210 |
| 26 Mar 2024 | 166.05 | 165.30 | 162.40 | 163.52 | 163.52 | 16,138 |
| 25 Mar 2024 | 170.10 | 168.95 | 163.49 | 165.38 | 165.38 | 24,527 |
| 22 Mar 2024 | 163.77 | 167.60 | 164.35 | 167.07 | 167.07 | 34,663 |
| 21 Mar 2024 | 164.00 | 166.30 | 161.30 | 165.82 | 165.82 | 28,045 |
| 20 Mar 2024 | 160.10 | 165.65 | 160.25 | 162.45 | 162.45 | 62,214 |
| 19 Mar 2024 | 157.57 | 160.60 | 158.65 | 158.95 | 158.95 | 12,976 |
| 18 Mar 2024 | 159.77 | 161.60 | 159.10 | 160.45 | 160.45 | 37,306 |
| 15 Mar 2024 | 160.00 | 161.70 | 159.70 | 160.40 | 160.40 | 37,641 |
| 14 Mar 2024 | 160.85 | 161.95 | 160.05 | 161.18 | 161.18 | 26,161 |
| 13 Mar 2024 | 159.48 | 161.20 | 159.30 | 160.00 | 160.00 | 33,707 |
| 12 Mar 2024 | 158.85 | 159.70 | 157.85 | 158.70 | 158.70 | 13,239 |
| 11 Mar 2024 | 160.15 | 161.50 | 157.50 | 159.02 | 159.02 | 22,300 |
| 08 Mar 2024 | 160.00 | 161.00 | 157.85 | 159.52 | 159.52 | 58,510 |
| 07 Mar 2024 | 155.77 | 160.05 | 154.35 | 158.15 | 158.15 | 190,469 |
| 06 Mar 2024 | 155.38 | 159.40 | 154.65 | 157.68 | 157.68 | 93,507 |
| 05 Mar 2024 | 153.93 | 154.90 | 151.00 | 151.18 | 151.18 | 39,312 |
| 04 Mar 2024 | 146.80 | 153.95 | 145.55 | 152.20 | 152.20 | 50,740 |
| 01 Mar 2024 | 145.48 | 154.45 | 147.35 | 151.63 | 151.63 | 109,669 |
| 29 Feb 2024 | 140.20 | 142.15 | 139.30 | 142.25 | 142.25 | 75,924 |
| 28 Feb 2024 | 139.07 | 140.25 | 138.05 | 139.27 | 139.27 | 29,947 |
| 27 Feb 2024 | 140.45 | 141.75 | 139.90 | 142.00 | 142.00 | 45,202 |
| 26 Feb 2024 | 143.52 | 143.20 | 141.64 | 142.50 | 142.50 | 83,814 |
| 23 Feb 2024 | 142.90 | 143.50 | 142.30 | 142.85 | 142.85 | 22,346 |
| 22 Feb 2024 | 141.63 | 142.85 | 141.70 | 142.20 | 142.20 | 21,900 |
| 21 Feb 2024 | 140.50 | 141.50 | 140.20 | 141.43 | 141.43 | 7,752 |
| 20 Feb 2024 | 142.95 | 142.60 | 140.25 | 140.55 | 140.55 | 13,288 |
| 19 Feb 2024 | 143.38 | 142.51 | 141.33 | 142.00 | 142.00 | 68,049 |
| 16 Feb 2024 | 142.00 | 142.66 | 141.00 | 142.00 | 142.00 | 19,143 |
| 15 Feb 2024 | 140.30 | 141.70 | 139.70 | 139.77 | 139.77 | 74,877 |
| 14 Feb 2024 | 138.65 | 139.65 | 138.65 | 139.02 | 139.02 | 103,002 |
| 13 Feb 2024 | 143.48 | 142.10 | 138.60 | 139.38 | 139.38 | 35,624 |
| 12 Feb 2024 | 141.48 | 142.88 | 140.50 | 141.52 | 141.52 | 70,482 |
| 09 Feb 2024 | 142.50 | 142.70 | 140.49 | 142.50 | 142.50 | 51,412 |
| 08 Feb 2024 | 141.88 | 143.85 | 141.65 | 143.77 | 143.77 | 18,637 |
| 07 Feb 2024 | 144.00 | 142.90 | 140.00 | 142.30 | 142.30 | 581,875 |
| 06 Feb 2024 | 142.20 | 142.10 | 140.15 | 141.38 | 141.38 | 34,362 |
| 05 Feb 2024 | 141.52 | 141.80 | 140.25 | 140.85 | 140.85 | 18,185 |
| 02 Feb 2024 | 143.13 | 144.25 | 141.25 | 141.77 | 141.77 | 172,081 |
| 01 Feb 2024 | 143.02 | 144.10 | 141.35 | 143.38 | 143.38 | 43,048 |
| 31 Jan 2024 | 140.00 | 142.45 | 139.75 | 142.25 | 142.25 | 25,182 |
| 30 Jan 2024 | 141.02 | 141.60 | 139.80 | 139.77 | 139.77 | 70,102 |
| 29 Jan 2024 | 141.73 | 141.75 | 139.80 | 140.15 | 140.15 | 153,553 |
| 26 Jan 2024 | 139.68 | 142.65 | 140.45 | 141.27 | 141.27 | 59,665 |
| 25 Jan 2024 | 139.63 | 142.05 | 140.05 | 141.48 | 141.48 | 57,017 |
| 24 Jan 2024 | 142.10 | 143.25 | 142.04 | 142.95 | 142.95 | 62,098 |
| 23 Jan 2024 | 145.02 | 144.10 | 142.20 | 142.00 | 142.00 | 84,419 |
| 22 Jan 2024 | 142.55 | 144.35 | 142.55 | 144.70 | 144.70 | 164,184 |
| 19 Jan 2024 | 144.60 | 145.45 | 142.15 | 142.90 | 142.90 | 26,322 |
| 18 Jan 2024 | 140.00 | 143.85 | 141.00 | 143.52 | 143.52 | 42,217 |
| 17 Jan 2024 | 141.88 | 143.30 | 140.45 | 140.45 | 140.45 | 60,735 |
| 16 Jan 2024 | 147.52 | 147.55 | 144.20 | 145.48 | 145.48 | 118,101 |
| 15 Jan 2024 | 150.65 | 151.63 | 148.73 | 150.80 | 150.80 | 71,029 |
| 12 Jan 2024 | 149.02 | 152.30 | 149.55 | 150.15 | 150.15 | 32,037 |
| 11 Jan 2024 | 151.38 | 152.55 | 149.95 | 151.93 | 151.93 | 55,003 |
| 10 Jan 2024 | 150.70 | 151.45 | 149.75 | 151.07 | 151.07 | 26,968 |
| 09 Jan 2024 | 153.73 | 151.70 | 150.20 | 151.38 | 151.38 | 31,313 |
| 08 Jan 2024 | 148.95 | 151.75 | 150.20 | 150.70 | 150.70 | 29,062 |
| 05 Jan 2024 | 151.88 | 151.15 | 148.75 | 150.25 | 150.25 | 37,474 |
| 04 Jan 2024 | 152.05 | 152.33 | 150.45 | 152.00 | 152.00 | 26,531 |
| 03 Jan 2024 | 155.02 | 156.20 | 150.45 | 152.35 | 152.35 | 24,384 |
| 02 Jan 2024 | 157.48 | 158.10 | 154.35 | 155.93 | 155.93 | 142,412 |
| 29 Dec 2023 | 155.77 | 158.40 | 156.88 | 157.32 | 157.32 | 15,505 |
| 28 Dec 2023 | 156.80 | 157.35 | 156.40 | 157.02 | 157.02 | 10,248 |
| 27 Dec 2023 | 158.00 | 157.05 | 154.50 | 156.20 | 156.20 | 109,974 |
| 22 Dec 2023 | 155.02 | 156.00 | 153.50 | 155.77 | 155.77 | 15,230 |
| 21 Dec 2023 | 155.02 | 154.80 | 153.40 | 153.48 | 153.48 | 21,456 |
| 20 Dec 2023 | 152.60 | 155.30 | 153.45 | 155.18 | 155.18 | 20,486 |
| 19 Dec 2023 | 154.25 | 154.97 | 153.80 | 154.40 | 154.40 | 244,061 |
| 18 Dec 2023 | 153.02 | 154.65 | 152.30 | 152.95 | 152.95 | 50,861 |
| 15 Dec 2023 | 154.55 | 154.80 | 153.00 | 154.75 | 154.75 | 26,369 |
| 14 Dec 2023 | 154.50 | 155.45 | 152.80 | 154.65 | 154.65 | 48,117 |
| 13 Dec 2023 | 151.18 | 151.90 | 149.25 | 150.90 | 150.90 | 107,812 |
| 12 Dec 2023 | 150.00 | 150.55 | 148.85 | 150.00 | 150.00 | 9,723 |
| 11 Dec 2023 | 148.10 | 149.40 | 147.00 | 148.80 | 148.80 | 20,446 |
| 08 Dec 2023 | 147.02 | 148.70 | 144.80 | 148.50 | 148.50 | 83,757 |
| 07 Dec 2023 | 146.00 | 146.25 | 144.05 | 145.07 | 145.07 | 30,129 |
| 06 Dec 2023 | 142.45 | 145.12 | 140.65 | 144.35 | 144.35 | 17,773 |
| 05 Dec 2023 | 139.38 | 142.15 | 139.15 | 141.07 | 141.07 | 18,762 |
| 04 Dec 2023 | 136.85 | 141.60 | 137.20 | 138.50 | 138.50 | 50,477 |
| 01 Dec 2023 | 142.25 | 142.80 | 140.35 | 141.82 | 141.82 | 27,248 |
| 30 Nov 2023 | 138.15 | 141.95 | 138.10 | 140.35 | 140.35 | 65,147 |
| 29 Nov 2023 | 138.15 | 138.05 | 136.60 | 136.75 | 136.75 | 20,327 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.