UK markets closed

Iron Mountain Incorporated (I5M.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
69.88-3.56 (-4.85%)
At close: 05:01PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202471.8471.8469.8869.8869.8815
02 May 202472.5473.4472.5473.4473.4482
30 Apr 202472.4472.4472.0672.0672.0642
29 Apr 202472.3072.3072.3072.3072.30-
26 Apr 202471.8671.8671.8671.8671.86-
25 Apr 202472.5672.5672.5672.5672.56-
24 Apr 202471.4071.4071.4071.4071.40-
23 Apr 202470.9070.9070.9070.9070.90-
22 Apr 202470.2670.2670.2670.2670.26-
19 Apr 202469.2069.3869.2069.3869.38220
18 Apr 202470.2070.2070.2070.2070.20-
17 Apr 202469.8469.8469.8469.8469.84-
16 Apr 202470.0670.0670.0670.0670.06-
15 Apr 202471.2871.2871.2871.2871.28-
12 Apr 202471.3071.6271.3071.6271.6260
11 Apr 202470.1270.2269.9869.9869.981,634
10 Apr 202472.6872.6870.5870.5870.58256
09 Apr 202472.1472.1472.1472.1472.14-
08 Apr 202472.2072.2072.2072.2072.2025
05 Apr 202472.5472.8272.5472.8272.825
04 Apr 202472.9472.9472.9472.9472.94-
03 Apr 202472.6472.6472.6472.6472.64-
02 Apr 202473.7273.8473.0073.0073.00565
28 Mar 202473.7474.6673.7474.3874.38403
27 Mar 202471.9273.4071.9273.4073.4050
26 Mar 202472.3072.4871.8872.4872.4868
25 Mar 202473.1273.2072.4872.4872.481,180
22 Mar 202474.2274.2274.2274.2274.22-
21 Mar 202473.2273.2273.2273.2273.22-
20 Mar 202473.2873.2873.2873.2873.28-
19 Mar 202473.1473.8673.1473.8673.8650
18 Mar 202471.6471.6471.6471.6471.64-
15 Mar 202471.4471.4471.4471.4471.44-
14 Mar 202472.4472.4472.4472.4472.44-
14 Mar 20240.65 Dividend
13 Mar 202473.7073.7073.4673.4672.8125
12 Mar 202473.5673.5673.5673.5672.91-
11 Mar 202472.9872.9872.9872.9872.3310
08 Mar 202473.6474.9873.6474.9874.32104
07 Mar 202473.3473.7473.3473.7473.092,136
06 Mar 202472.0072.0072.0072.0071.36-
05 Mar 202472.3672.3672.3672.3671.72-
04 Mar 202473.0273.0272.6272.6872.0440
01 Mar 202472.5073.6872.5073.6873.035
29 Feb 202469.9073.2469.5073.2472.591,610
28 Feb 202468.0468.0468.0468.0467.44-
27 Feb 202469.1269.5869.1269.5268.90300
26 Feb 202468.9069.2868.9069.2868.6720
23 Feb 202466.3468.3666.3468.3667.76300
22 Feb 202463.1267.0263.1267.0266.43980
21 Feb 202463.0063.0063.0063.0062.4430
20 Feb 202462.8063.0662.8063.0662.50200
19 Feb 202462.8663.0062.8663.0062.441
16 Feb 202464.4664.4664.4664.4663.8920
15 Feb 202462.7062.7062.7062.7062.15-
14 Feb 202462.2262.2262.2262.2261.67-
13 Feb 202463.6663.6663.6663.6663.10-
12 Feb 202463.4464.1863.4464.0463.4736
09 Feb 202463.2863.8463.2863.8463.28200
08 Feb 202462.6462.6462.6462.6462.09-
07 Feb 202463.8264.0063.8264.0063.43100
06 Feb 202463.3463.3463.3463.3462.78-
05 Feb 202463.6663.6663.6663.6663.10-
02 Feb 202463.4463.8263.4463.8263.261,180
01 Feb 202462.2862.2862.2862.2861.73-
31 Jan 202462.7463.1662.7463.1662.6026
30 Jan 202462.2262.2262.2262.2261.67-
29 Jan 202461.9261.9261.9261.9261.3745
26 Jan 202462.6662.6862.6662.6862.1316
25 Jan 202461.4263.0061.4263.0062.44100
24 Jan 202462.3262.3262.3262.3261.77-
23 Jan 202461.1862.6461.1862.6462.0915
22 Jan 202461.0061.0061.0061.0060.46-
19 Jan 202460.3260.4460.3260.4459.91300
18 Jan 202459.6860.1659.6860.1659.6310
17 Jan 202460.6060.6059.6859.6859.1575
16 Jan 202461.2861.2861.2861.2860.74-
15 Jan 202460.1260.1260.1260.1259.59-
12 Jan 202460.1260.1260.1260.1259.59-
11 Jan 202461.5461.6861.5061.6861.13210
10 Jan 202461.7061.7061.1461.1460.6054
09 Jan 202461.7461.8461.7461.8461.29150
08 Jan 202460.4661.7460.4661.7461.19250
05 Jan 202460.7661.1060.7661.1060.5650
04 Jan 202460.4261.1660.1460.1459.611,756
03 Jan 202462.5262.7861.4861.4860.94156
02 Jan 202463.7863.9862.9062.9062.34216
29 Dec 202363.5264.1263.5264.1263.5590
28 Dec 202362.7063.3462.7063.3062.7471
27 Dec 202363.6463.6462.9863.1462.58645
22 Dec 202362.3063.0062.3063.0062.44229
21 Dec 202362.0462.3462.0462.3061.7551
20 Dec 202362.4662.4662.4662.4661.91-
19 Dec 202362.2462.2462.2462.2461.69-
18 Dec 202362.0662.0662.0662.0661.51-
15 Dec 202362.0862.0862.0862.0861.53-
14 Dec 202361.4862.5061.4862.5061.9515
14 Dec 20230.65 Dividend
13 Dec 202361.3861.3861.3861.3860.19-
12 Dec 202360.8860.8860.8860.8859.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...