UK markets closed

International Flavors & Fragrances Inc. (IFF.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
89.12+0.62 (+0.70%)
At close: 05:32PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202489.1289.1289.1289.1289.12-
30 May 202487.0088.5087.0088.5088.50-
29 May 202487.3487.5287.3487.5287.52-
28 May 202488.5088.5087.7487.7487.74-
27 May 202488.5688.5688.5688.5688.56-
24 May 202487.3488.8287.3488.8288.82-
23 May 202488.7288.7288.1088.1088.10-
22 May 202489.3889.3889.3889.3889.38-
21 May 202491.0491.0490.5690.5690.56-
20 May 202491.5091.5091.5091.5091.50-
17 May 202490.9290.9290.9290.9290.92-
16 May 202488.8289.0488.8289.0489.04-
15 May 202489.2889.2889.2889.2889.28-
14 May 202489.7889.7889.7889.7889.78-
13 May 202490.3090.3090.0090.3090.3090
10 May 202490.2690.2689.9489.9489.94-
09 May 202490.4690.4689.3289.3289.32-
08 May 202490.2890.2890.2890.2890.28-
07 May 202484.7885.4284.7885.4285.42-
06 May 202480.6281.5280.6281.5281.52-
03 May 202480.7880.7880.4080.7280.7257
02 May 202478.3880.3278.3880.3280.32-
30 Apr 202480.0680.0680.0080.0080.00-
29 Apr 202479.1680.3279.1680.3280.32-
26 Apr 202478.8279.4078.8279.4079.40-
25 Apr 202479.5079.5078.0678.0678.06-
24 Apr 202479.9479.9479.1279.1279.12-
23 Apr 202479.8079.8079.8079.8079.80-
22 Apr 202479.1079.2279.1079.2279.22-
19 Apr 202479.1279.1279.1279.1279.12-
18 Apr 202477.7679.1277.7679.1279.12-
17 Apr 202478.1078.1077.6877.6877.68-
16 Apr 202477.6878.7277.6878.7278.72-
15 Apr 202478.8278.8278.3278.3278.32-
12 Apr 202481.1681.1679.6279.6279.62-
11 Apr 202480.5880.7880.5880.7880.78-
10 Apr 202479.6479.9679.6479.9679.96-
09 Apr 202478.3678.8278.3678.8278.82-
08 Apr 202476.8477.5876.8477.5877.58-
05 Apr 202477.6677.6676.7076.7076.70-
04 Apr 202479.1079.1078.3678.3678.36-
03 Apr 202478.1478.9078.1478.9078.90-
02 Apr 202480.6080.6078.2878.2878.28-
28 Mar 202479.2079.2079.2079.2079.20-
27 Mar 202473.5077.6073.5077.6077.60-
26 Mar 202475.7075.7075.2075.2075.20-
25 Mar 202476.5076.5076.5076.5076.50-
22 Mar 202476.8076.8076.8076.8076.80-
21 Mar 202476.9076.9076.9076.9076.90-
21 Mar 20240.4 Dividend
20 Mar 202476.4076.7076.4076.7076.30-
19 Mar 202477.1077.1075.9075.9075.50-
18 Mar 202476.1077.1076.1077.1076.70-
15 Mar 202476.5076.5076.5076.5076.10-
14 Mar 202474.6074.6074.6074.6074.21-
13 Mar 202475.4075.4075.4075.4075.01-
12 Mar 202474.2074.5074.2074.5074.11-
11 Mar 202471.9074.1071.9074.1073.71-
08 Mar 202472.3072.4072.3072.4072.02-
07 Mar 202470.7072.1070.7072.1071.72-
06 Mar 202470.6070.6070.6070.6070.23-
05 Mar 202470.2070.4070.2070.4070.03-
04 Mar 202469.8069.9069.8069.9069.54-
01 Mar 202469.3070.2069.3070.2069.83-
29 Feb 202467.7069.9067.7069.9069.54-
28 Feb 202468.8068.8067.8067.8067.45-
27 Feb 202471.4071.4069.2069.2068.84-
26 Feb 202474.3074.3072.6072.6072.22-
23 Feb 202473.4074.1073.4074.1073.71-
22 Feb 202471.0071.0071.0071.0070.63-
21 Feb 202469.7069.7069.0069.4069.04136
20 Feb 202475.3075.6075.3075.6075.21-
19 Feb 202475.4075.4075.4075.4075.01-
16 Feb 202475.3075.3075.2075.2074.81-
15 Feb 202474.1075.0074.1075.0074.61-
14 Feb 202475.3075.3073.9073.9073.51-
13 Feb 202474.6074.6074.6074.6074.21-
12 Feb 202474.0075.5074.0075.5075.11-
09 Feb 202473.4073.4073.4073.4073.02-
08 Feb 202475.6075.6075.6075.6075.21-
07 Feb 202475.1075.8075.1075.8075.40-
06 Feb 202474.6075.3074.6075.3074.91-
05 Feb 202475.2075.2074.5074.5074.11-
02 Feb 202475.6075.6075.3075.3074.91-
01 Feb 202474.9074.9074.4074.4074.01-
31 Jan 202475.0075.7075.0075.7075.31-
30 Jan 202475.6075.6075.4075.4075.01-
29 Jan 202475.9076.0075.9076.0075.60-
26 Jan 202475.9075.9075.9075.9075.50-
25 Jan 202472.5074.5072.5074.5074.11-
24 Jan 202473.5073.5073.3073.3072.92-
23 Jan 202473.1073.3073.1073.3072.92-
22 Jan 202474.2074.2073.7073.7073.32-
19 Jan 202472.7072.7072.4072.4072.02-
18 Jan 202472.4072.4072.1072.1071.72-
17 Jan 202472.9072.9072.7072.7072.32-
16 Jan 202473.4073.5073.4073.5073.12-
15 Jan 202473.3073.3073.3073.3072.92-
12 Jan 202473.8073.8073.1073.1072.72-
11 Jan 202473.7073.7072.9072.9072.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...