Imperial Oil Ltd (IMP.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 02 May 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 30 Apr 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 29 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 26 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 25 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 24 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 23 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 22 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 19 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 18 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 17 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 16 Apr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 15 Apr 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 12 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 11 Apr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 10 Apr 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 09 Apr 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 08 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 05 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 04 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 03 Apr 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 02 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 28 Mar 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 27 Mar 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 26 Mar 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 25 Mar 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 22 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 21 Mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 20 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 19 Mar 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 18 Mar 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 15 Mar 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 14 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 13 Mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 12 Mar 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 11 Mar 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 08 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 07 Mar 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 06 Mar 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 05 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 04 Mar 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 01 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 01 Mar 2024 | 0.6 Dividend | |||||
| 29 Feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 56.96 | - |
| 28 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.20 | - |
| 27 Feb 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 56.86 | - |
| 26 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.91 | - |
| 23 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.91 | - |
| 22 Feb 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.40 | - |
| 21 Feb 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.35 | - |
| 20 Feb 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.32 | - |
| 19 Feb 2024 | 55.64 | 55.96 | 55.64 | 55.96 | 55.38 | 1 |
| 16 Feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.28 | - |
| 15 Feb 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.37 | - |
| 14 Feb 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.37 | - |
| 13 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 54.74 | - |
| 12 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.67 | - |
| 09 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.67 | - |
| 08 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.65 | - |
| 07 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.65 | - |
| 06 Feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.17 | - |
| 05 Feb 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.19 | - |
| 02 Feb 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.41 | - |
| 01 Feb 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.18 | - |
| 31 Jan 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.54 | - |
| 30 Jan 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.07 | - |
| 29 Jan 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.03 | - |
| 26 Jan 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.48 | - |
| 25 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.35 | - |
| 24 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.35 | - |
| 23 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.35 | - |
| 22 Jan 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.57 | - |
| 19 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.63 | - |
| 18 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.63 | - |
| 17 Jan 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 52.74 | - |
| 16 Jan 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 52.86 | - |
| 15 Jan 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 52.88 | - |
| 12 Jan 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 52.88 | - |
| 11 Jan 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.67 | - |
| 10 Jan 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 52.69 | - |
| 09 Jan 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.03 | - |
| 08 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.94 | - |
| 05 Jan 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.81 | - |
| 04 Jan 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.03 | - |
| 03 Jan 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.03 | - |
| 02 Jan 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.14 | - |
| 29 Dec 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 50.79 | - |
| 28 Dec 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 51.54 | - |
| 27 Dec 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 51.54 | - |
| 22 Dec 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.04 | - |
| 21 Dec 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.04 | - |
| 20 Dec 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 51.30 | - |
| 19 Dec 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 50.88 | - |
| 18 Dec 2023 | 51.08 | 51.08 | 51.08 | 51.08 | 50.55 | - |
| 15 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 50.67 | - |
| 14 Dec 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.36 | - |
| 13 Dec 2023 | 49.46 | 49.46 | 49.46 | 49.46 | 48.94 | - |
| 12 Dec 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 50.35 | - |
| 11 Dec 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 51.30 | - |
| *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.