IMCD N.V. (IMDZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:36AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 16 May 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 16 May 2024 | 2.24 Dividend | |||||
| 15 May 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 157.96 | 8 |
| 14 May 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | - |
| 13 May 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | - |
| 10 May 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | - |
| 09 May 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | - |
| 08 May 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | - |
| 07 May 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | - |
| 06 May 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | - |
| 03 May 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | - |
| 02 May 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | - |
| 01 May 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | - |
| 30 Apr 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | - |
| 29 Apr 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | - |
| 26 Apr 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 149.32 | 100 |
| 25 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 166.00 | - |
| 24 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 166.00 | - |
| 23 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 166.00 | - |
| 22 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 166.00 | - |
| 19 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 166.00 | - |
| 18 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 166.00 | - |
| 17 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 166.00 | - |
| 16 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 166.00 | - |
| 15 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 166.00 | - |
| 12 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 166.00 | - |
| 11 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 166.00 | 6 |
| 10 Apr 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 169.72 | - |
| 09 Apr 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 169.72 | - |
| 08 Apr 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 169.72 | - |
| 05 Apr 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 169.72 | - |
| 04 Apr 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 169.72 | - |
| 03 Apr 2024 | 171.79 | 172.13 | 169.45 | 172.13 | 169.72 | 201 |
| 02 Apr 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 178.25 | - |
| 01 Apr 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 178.25 | - |
| 28 Mar 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 178.25 | - |
| 27 Mar 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 178.25 | - |
| 26 Mar 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 178.25 | - |
| 25 Mar 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 178.25 | - |
| 22 Mar 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 178.25 | 3 |
| 21 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 20 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 19 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 18 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 15 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 14 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 13 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 12 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 11 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 08 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 07 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 06 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 05 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 04 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 01 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 158.04 | - |
| 29 Feb 2024 | 152.84 | 160.28 | 152.84 | 160.28 | 158.04 | 2 |
| 28 Feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 150.66 | - |
| 27 Feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 150.66 | - |
| 26 Feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 150.66 | 45 |
| 23 Feb 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 151.41 | - |
| 22 Feb 2024 | 153.49 | 153.56 | 153.49 | 153.56 | 151.41 | 25 |
| 21 Feb 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 149.20 | - |
| 20 Feb 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 149.20 | - |
| 16 Feb 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 149.20 | - |
| 15 Feb 2024 | 151.94 | 151.94 | 151.32 | 151.32 | 149.20 | 7 |
| 14 Feb 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 144.09 | 7 |
| 13 Feb 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 142.62 | 60 |
| 12 Feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 09 Feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 08 Feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 07 Feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 06 Feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 05 Feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 02 Feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 01 Feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 31 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 30 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 29 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 26 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 25 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 24 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 23 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 22 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 19 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 18 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 17 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | - |
| 16 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.60 | 400 |
| 12 Jan 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 166.57 | - |
| 11 Jan 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 166.57 | - |
| 10 Jan 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 166.57 | - |
| 09 Jan 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 166.57 | - |
| 08 Jan 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 166.57 | - |
| 05 Jan 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 166.57 | - |
| 04 Jan 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 166.57 | - |
| 03 Jan 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 166.57 | - |
| 02 Jan 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 166.57 | - |
| 29 Dec 2023 | 168.93 | 168.93 | 168.93 | 168.93 | 166.57 | - |
| 28 Dec 2023 | 168.93 | 168.93 | 168.93 | 168.93 | 166.57 | - |
| 27 Dec 2023 | 168.93 | 168.93 | 168.93 | 168.93 | 166.57 | - |
| *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.