UK markets close in 5 minutes

International Flavors & Fragrances Inc (IFF.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
90.32+0.12 (+0.13%)
As of 04:02PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202490.1890.6090.1890.3290.32130
09 May 202490.2090.2090.2090.2090.20-
08 May 202487.9090.2087.9089.8689.86-
07 May 202484.5084.5084.5084.5084.50-
06 May 202480.4082.0880.4082.0882.08-
03 May 202481.0481.0480.5880.9880.98-
02 May 202478.1478.5478.1478.5478.54-
30 Apr 202479.9079.9079.0679.0679.06-
29 Apr 202478.9280.2878.8879.8879.88160
26 Apr 202478.6078.6078.4678.4678.46-
25 Apr 202479.1679.1677.4077.4077.40-
24 Apr 202479.7679.7679.2479.2479.24-
23 Apr 202479.5080.0479.4480.0480.04-
22 Apr 202478.7878.7878.7878.7878.78-
19 Apr 202477.9078.6277.8478.5078.50-
18 Apr 202477.5878.5477.5278.3878.38-
17 Apr 202477.9878.0677.4277.4277.4281
16 Apr 202477.5078.8477.5078.3478.34-
15 Apr 202478.5478.9676.9676.9676.96-
12 Apr 202480.7080.7080.7080.7080.70-
11 Apr 202480.0281.2880.0280.6880.68-
10 Apr 202479.4280.5079.4279.7679.76100
09 Apr 202478.1678.7278.1678.7278.72-
08 Apr 202476.6876.7676.6876.7676.76-
05 Apr 202477.3677.3677.3677.3677.36-
04 Apr 202478.7678.7678.7678.7678.76-
03 Apr 202477.8678.4477.8678.4478.44-
02 Apr 202480.2680.2678.5678.5678.5630
28 Mar 202478.6079.3078.6079.3079.30-
27 Mar 202475.2075.2075.2075.2075.20-
26 Mar 202475.5075.5075.5075.5075.50-
25 Mar 202476.6076.6076.2076.2076.20-
22 Mar 202476.7076.8076.4076.7076.70-
21 Mar 202476.6076.7076.3076.7076.7014
21 Mar 20240.4 Dividend
20 Mar 202476.2077.1076.2076.7076.30-
19 Mar 202476.9077.0076.0076.4076.00-
18 Mar 202476.0077.5076.0076.9076.50-
15 Mar 202474.7074.8074.7074.8074.41-
14 Mar 202475.5075.5074.4074.4074.01311
13 Mar 202474.1075.3074.1075.0074.61-
12 Mar 202474.0074.6074.0074.6074.21-
11 Mar 202471.8073.7071.6073.7073.32-
08 Mar 202471.9072.5071.9071.9071.53-
07 Mar 202470.3072.5070.3071.7071.33-
06 Mar 202470.5070.8070.3070.3069.93-
05 Mar 202469.8070.8069.8070.8070.43-
04 Mar 202469.7069.9069.3069.8069.44-
01 Mar 202469.3069.9069.3069.9069.54-
29 Feb 202467.4067.4067.4067.4067.05-
28 Feb 202468.6068.6067.9067.9067.55-
27 Feb 202471.2071.2071.2071.2070.83-
26 Feb 202474.5074.5072.9072.9072.5213
23 Feb 202473.3073.5073.3073.5073.12-
22 Feb 202470.9071.2070.9071.1070.73-
21 Feb 202469.9070.0067.0067.5067.15360
20 Feb 202475.1075.7074.9075.7075.31-
19 Feb 202475.2075.3075.2075.3074.91-
16 Feb 202475.1075.3075.1075.3074.91-
15 Feb 202474.0074.0074.0074.0073.61-
14 Feb 202475.0075.0075.0075.0074.61-
13 Feb 202474.4074.4074.4074.4074.01-
12 Feb 202473.9073.9073.9073.9073.51-
09 Feb 202474.5074.5073.4073.4073.02-
08 Feb 202476.2076.3074.7074.7074.31-
07 Feb 202475.0076.5074.9076.5076.10-
06 Feb 202474.4074.4074.4074.4074.01-
05 Feb 202475.1075.3074.3074.3073.91-
02 Feb 202475.5075.7075.1075.1074.71-
01 Feb 202474.6074.7074.6074.6074.21-
31 Jan 202474.7075.0074.6075.0074.61-
30 Jan 202475.6075.6075.4075.4075.01-
29 Jan 202475.7075.8075.7075.8075.4050
26 Jan 202475.6076.0075.6075.7075.31-
25 Jan 202472.4074.0072.4074.0073.61120
24 Jan 202473.1073.1072.9072.9072.52130
23 Jan 202472.9073.4072.9073.3072.92-
22 Jan 202473.6073.6073.4073.4073.02-
19 Jan 202472.3073.0072.3072.3071.9222
18 Jan 202472.2072.3072.0072.0071.62-
17 Jan 202472.8072.8071.9071.9071.53-
16 Jan 202473.1073.2073.1073.2072.82-
15 Jan 202473.1073.1073.1073.1072.72-
12 Jan 202472.5074.1072.3072.3071.92-
11 Jan 202473.3073.3073.3073.3072.92-
10 Jan 202473.1073.5073.1073.5073.12-
09 Jan 202473.0073.1072.7073.1072.72-
08 Jan 202472.7073.0072.5073.0072.62-
05 Jan 202472.6072.6072.6072.6072.22-
04 Jan 202473.1073.1072.1072.7072.32-
03 Jan 202474.1074.1072.6072.6072.2227
02 Jan 202473.3073.8073.3073.5073.12-
29 Dec 202373.8073.8073.7073.7073.32-
28 Dec 202372.8073.0072.8073.0072.62-
27 Dec 202373.5073.5073.0073.0072.62-
27 Dec 20230.81 Dividend
22 Dec 202372.8073.9072.8073.7072.5145
21 Dec 202372.8072.8072.8072.8071.62-
20 Dec 202372.9072.9072.9072.9071.72-
19 Dec 202372.2072.2072.2072.2071.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...