UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.21 +0.83 (+1.06%) GOLD FUTURES
2,316.60 -7.60 (-0.33%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,318.01 -1,112.92 (-2.21%)
IBU-tec advanced materials AG (0UNS.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:32AM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 03 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2 |
| 02 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 01 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 30 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 29 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 26 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 25 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 24 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 23 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 22 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1 |
| 19 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 15 |
| 18 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 17 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 16 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 65 |
| 15 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 12 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 11 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 10 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 20 |
| 09 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 11 |
| 08 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 05 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 15 |
| 04 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1 |
| 03 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 02 Apr 2024 | 13.85 | 14.05 | 13.85 | 14.05 | 14.05 | 761 |
| 28 Mar 2024 | 13.90 | 14.44 | 13.90 | 14.44 | 14.44 | 472 |
| 27 Mar 2024 | 15.64 | 15.64 | 14.45 | 14.45 | 14.45 | 510 |
| 26 Mar 2024 | 13.80 | 14.02 | 13.80 | 14.02 | 14.02 | 775 |
| 25 Mar 2024 | 12.42 | 12.96 | 12.42 | 12.96 | 12.96 | 9 |
| 22 Mar 2024 | 11.90 | 12.52 | 11.90 | 12.52 | 12.52 | 18 |
| 21 Mar 2024 | 10.90 | 13.40 | 10.46 | 12.68 | 12.68 | 62 |
| 20 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 19 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 18 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 15 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 14 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 13 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 35 |
| 12 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 10 |
| 11 Mar 2024 | 10.14 | 10.14 | 9.97 | 9.97 | 9.97 | 16 |
| 08 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3 |
| 07 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 06 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1 |
| 05 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 04 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 01 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 28 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 Feb 2024 | 11.92 | 12.00 | 11.92 | 12.00 | 12.00 | - |
| 21 Feb 2024 | 12.00 | 12.00 | 11.92 | 11.94 | 11.94 | 16 |
| 20 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 19 Feb 2024 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | 6 |
| 16 Feb 2024 | 11.90 | 12.76 | 11.90 | 12.76 | 12.76 | 7 |
| 15 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1 |
| 14 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 13 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 09 Feb 2024 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | 27 |
| 08 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2 |
| 07 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 06 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 05 Feb 2024 | 13.92 | 13.92 | 13.12 | 13.12 | 13.12 | 3 |
| 02 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 6 |
| 01 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 31 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 30 Jan 2024 | 16.22 | 16.28 | 16.02 | 16.02 | 16.02 | 32 |
| 29 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 26 Jan 2024 | 15.94 | 16.00 | 15.62 | 16.00 | 16.00 | 9 |
| 25 Jan 2024 | 16.54 | 16.54 | 15.64 | 15.64 | 15.64 | 22 |
| 24 Jan 2024 | 16.36 | 17.42 | 16.36 | 17.00 | 17.00 | 84 |
| 23 Jan 2024 | 15.96 | 16.68 | 15.72 | 16.02 | 16.02 | 236 |
| 22 Jan 2024 | 14.04 | 14.48 | 14.02 | 14.02 | 14.02 | 62 |
| 19 Jan 2024 | 14.00 | 15.10 | 14.00 | 14.28 | 14.28 | 23 |
| 18 Jan 2024 | 15.80 | 15.90 | 14.10 | 14.10 | 14.10 | 587 |
| 17 Jan 2024 | 13.54 | 15.08 | 13.08 | 14.78 | 14.78 | 260 |
| 16 Jan 2024 | 11.30 | 11.30 | 11.14 | 11.14 | 11.14 | 43 |
| 15 Jan 2024 | 13.44 | 13.44 | 13.22 | 13.22 | 13.22 | 7 |
| 12 Jan 2024 | 14.32 | 15.06 | 14.32 | 15.06 | 15.06 | 1 |
| 11 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 10 Jan 2024 | 15.38 | 15.44 | 14.62 | 14.62 | 14.62 | 75 |
| 09 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 20 |
| 08 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 39 |
| 05 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 04 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1,172 |
| 03 Jan 2024 | 16.80 | 16.98 | 16.80 | 16.80 | 16.80 | 1,121 |
| 02 Jan 2024 | 18.00 | 18.00 | 16.90 | 16.90 | 16.90 | 412 |
| 29 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 27 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 22 Dec 2023 | 16.88 | 17.00 | 16.88 | 17.00 | 17.00 | 12 |
| 21 Dec 2023 | 16.86 | 16.86 | 16.32 | 16.32 | 16.32 | 3 |
| 20 Dec 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 19 Dec 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 18 Dec 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 29 |
| 15 Dec 2023 | 19.02 | 19.03 | 19.02 | 19.03 | 19.03 | 660 |
| 14 Dec 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 312 |
| 13 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 12 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| *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.