UK markets open in 7 hours 57 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.01 (-0.01%) GOLD FUTURES
2,322.80 -1.40 (-0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,257.04 -523.19 (-1.03%)
IMCD NV (INX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 141.00 | 145.55 | 142.65 | 145.35 | 145.35 | 50 |
| 06 May 2024 | 141.00 | 142.85 | 140.80 | 142.65 | 142.65 | - |
| 03 May 2024 | 141.20 | 141.30 | 140.70 | 140.90 | 140.90 | - |
| 02 May 2024 | 141.60 | 141.60 | 139.90 | 141.10 | 141.10 | - |
| 30 Apr 2024 | 144.10 | 144.35 | 141.90 | 141.90 | 141.90 | - |
| 29 Apr 2024 | 142.80 | 144.15 | 142.80 | 144.00 | 144.00 | - |
| 26 Apr 2024 | 149.10 | 149.10 | 134.35 | 141.85 | 141.85 | - |
| 25 Apr 2024 | 151.15 | 151.15 | 147.35 | 149.40 | 149.40 | - |
| 24 Apr 2024 | 155.05 | 155.05 | 151.25 | 151.70 | 151.70 | - |
| 23 Apr 2024 | 152.05 | 155.20 | 152.00 | 154.75 | 154.75 | - |
| 22 Apr 2024 | 152.15 | 152.45 | 151.15 | 152.10 | 152.10 | - |
| 19 Apr 2024 | 151.30 | 151.75 | 150.65 | 150.90 | 150.90 | - |
| 18 Apr 2024 | 152.50 | 153.15 | 151.70 | 152.55 | 152.55 | - |
| 17 Apr 2024 | 152.50 | 153.60 | 151.50 | 151.80 | 151.80 | - |
| 16 Apr 2024 | 152.80 | 154.35 | 151.65 | 154.35 | 154.35 | - |
| 15 Apr 2024 | 156.40 | 156.65 | 153.80 | 153.80 | 153.80 | - |
| 12 Apr 2024 | 158.25 | 158.60 | 154.85 | 155.15 | 155.15 | - |
| 11 Apr 2024 | 156.30 | 158.50 | 155.65 | 157.85 | 157.85 | - |
| 10 Apr 2024 | 155.50 | 159.00 | 155.50 | 156.20 | 156.20 | - |
| 09 Apr 2024 | 158.70 | 159.20 | 154.80 | 155.05 | 155.05 | - |
| 08 Apr 2024 | 158.25 | 160.25 | 158.25 | 158.95 | 158.95 | - |
| 05 Apr 2024 | 156.40 | 158.60 | 156.40 | 158.35 | 158.35 | - |
| 04 Apr 2024 | 151.75 | 158.60 | 151.75 | 156.65 | 156.65 | - |
| 03 Apr 2024 | 163.65 | 163.65 | 153.50 | 153.50 | 153.50 | - |
| 02 Apr 2024 | 163.75 | 164.70 | 163.40 | 164.20 | 164.20 | - |
| 28 Mar 2024 | 164.30 | 165.05 | 163.40 | 163.50 | 163.50 | - |
| 27 Mar 2024 | 163.10 | 164.90 | 163.10 | 164.70 | 164.70 | - |
| 26 Mar 2024 | 163.55 | 165.25 | 162.55 | 162.90 | 162.90 | - |
| 25 Mar 2024 | 167.55 | 167.55 | 163.30 | 163.30 | 163.30 | - |
| 22 Mar 2024 | 164.05 | 167.95 | 164.05 | 167.70 | 167.70 | - |
| 21 Mar 2024 | 167.70 | 167.70 | 164.10 | 164.45 | 164.45 | - |
| 20 Mar 2024 | 158.70 | 165.50 | 158.70 | 162.35 | 162.35 | - |
| 19 Mar 2024 | 159.50 | 159.75 | 158.65 | 158.95 | 158.95 | - |
| 18 Mar 2024 | 160.65 | 160.65 | 158.95 | 159.50 | 159.50 | - |
| 15 Mar 2024 | 161.35 | 161.80 | 159.70 | 160.65 | 160.65 | - |
| 14 Mar 2024 | 160.10 | 161.90 | 159.95 | 161.35 | 161.35 | - |
| 13 Mar 2024 | 161.05 | 161.05 | 159.25 | 160.15 | 160.15 | - |
| 12 Mar 2024 | 158.70 | 159.40 | 158.00 | 159.35 | 159.35 | - |
| 11 Mar 2024 | 159.45 | 160.15 | 157.45 | 158.20 | 158.20 | - |
| 08 Mar 2024 | 159.00 | 160.80 | 159.00 | 159.95 | 159.95 | - |
| 07 Mar 2024 | 159.40 | 159.75 | 155.25 | 159.10 | 159.10 | - |
| 06 Mar 2024 | 155.95 | 160.00 | 155.95 | 160.00 | 160.00 | - |
| 05 Mar 2024 | 153.40 | 153.55 | 151.05 | 151.05 | 151.05 | - |
| 04 Mar 2024 | 148.10 | 154.25 | 148.10 | 154.00 | 154.00 | - |
| 01 Mar 2024 | 141.50 | 154.40 | 141.50 | 152.20 | 152.20 | - |
| 29 Feb 2024 | 140.40 | 142.50 | 139.50 | 141.35 | 141.35 | - |
| 28 Feb 2024 | 140.45 | 140.45 | 138.75 | 140.10 | 140.10 | - |
| 27 Feb 2024 | 141.40 | 141.40 | 139.90 | 140.45 | 140.45 | - |
| 26 Feb 2024 | 142.90 | 142.90 | 141.50 | 141.75 | 141.75 | - |
| 23 Feb 2024 | 142.60 | 143.25 | 142.25 | 143.20 | 143.20 | - |
| 22 Feb 2024 | 141.70 | 142.85 | 141.50 | 142.80 | 142.80 | - |
| 21 Feb 2024 | 141.80 | 141.80 | 140.10 | 141.00 | 141.00 | - |
| 20 Feb 2024 | 142.25 | 142.25 | 139.85 | 141.10 | 141.10 | - |
| 19 Feb 2024 | 142.20 | 142.55 | 141.35 | 142.45 | 142.45 | - |
| 16 Feb 2024 | 141.80 | 142.70 | 141.15 | 142.10 | 142.10 | - |
| 15 Feb 2024 | 140.05 | 141.50 | 140.05 | 141.40 | 141.40 | - |
| 14 Feb 2024 | 138.95 | 139.75 | 138.80 | 139.75 | 139.75 | - |
| 13 Feb 2024 | 141.60 | 141.60 | 138.60 | 138.60 | 138.60 | - |
| 12 Feb 2024 | 140.95 | 143.10 | 140.95 | 141.75 | 141.75 | - |
| 09 Feb 2024 | 142.30 | 142.40 | 140.45 | 140.90 | 140.90 | - |
| 08 Feb 2024 | 142.05 | 143.75 | 141.75 | 142.30 | 142.30 | - |
| 07 Feb 2024 | 141.90 | 142.90 | 141.80 | 142.00 | 142.00 | - |
| 06 Feb 2024 | 142.00 | 142.00 | 140.40 | 141.80 | 141.80 | - |
| 05 Feb 2024 | 141.40 | 141.70 | 140.35 | 141.60 | 141.60 | - |
| 02 Feb 2024 | 143.80 | 144.15 | 141.05 | 141.65 | 141.65 | - |
| 01 Feb 2024 | 141.20 | 144.15 | 141.20 | 144.15 | 144.15 | - |
| 31 Jan 2024 | 140.25 | 142.85 | 140.25 | 141.50 | 141.50 | - |
| 30 Jan 2024 | 140.65 | 142.85 | 140.30 | 140.45 | 140.45 | - |
| 29 Jan 2024 | 141.35 | 142.05 | 140.25 | 140.80 | 140.80 | - |
| 26 Jan 2024 | 140.35 | 143.60 | 140.35 | 141.45 | 141.45 | - |
| 25 Jan 2024 | 141.90 | 142.40 | 139.60 | 141.85 | 141.85 | - |
| 24 Jan 2024 | 142.95 | 143.25 | 141.90 | 141.90 | 141.90 | - |
| 23 Jan 2024 | 143.50 | 143.50 | 142.00 | 142.05 | 142.05 | - |
| 22 Jan 2024 | 143.75 | 144.25 | 142.90 | 143.15 | 143.15 | - |
| 19 Jan 2024 | 143.85 | 144.30 | 142.05 | 143.05 | 143.05 | - |
| 18 Jan 2024 | 141.95 | 143.80 | 141.35 | 143.80 | 143.80 | - |
| 17 Jan 2024 | 142.55 | 143.25 | 140.60 | 141.50 | 141.50 | - |
| 16 Jan 2024 | 148.05 | 148.05 | 144.25 | 144.35 | 144.35 | - |
| 15 Jan 2024 | 151.50 | 151.50 | 148.70 | 148.80 | 148.80 | - |
| 12 Jan 2024 | 149.55 | 152.00 | 149.55 | 151.10 | 151.10 | - |
| 11 Jan 2024 | 152.05 | 152.40 | 151.35 | 152.40 | 152.40 | - |
| 10 Jan 2024 | 150.30 | 151.25 | 149.70 | 151.15 | 151.15 | - |
| 09 Jan 2024 | 151.45 | 151.45 | 150.35 | 150.65 | 150.65 | - |
| 08 Jan 2024 | 149.80 | 151.65 | 149.80 | 151.65 | 151.65 | - |
| 05 Jan 2024 | 150.65 | 151.05 | 148.90 | 150.35 | 150.35 | - |
| 04 Jan 2024 | 151.85 | 152.10 | 150.45 | 151.50 | 151.50 | - |
| 03 Jan 2024 | 154.85 | 154.85 | 151.10 | 151.65 | 151.65 | - |
| 02 Jan 2024 | 158.45 | 158.45 | 154.20 | 154.50 | 154.50 | - |
| 29 Dec 2023 | 157.25 | 158.20 | 157.25 | 158.15 | 158.15 | - |
| 28 Dec 2023 | 157.10 | 157.30 | 156.45 | 157.15 | 157.15 | - |
| 27 Dec 2023 | 155.50 | 157.25 | 155.50 | 156.75 | 156.75 | - |
| 22 Dec 2023 | 154.00 | 155.85 | 154.00 | 155.80 | 155.80 | - |
| 21 Dec 2023 | 153.30 | 154.70 | 153.30 | 154.60 | 154.60 | - |
| 20 Dec 2023 | 154.80 | 154.80 | 153.15 | 153.15 | 153.15 | - |
| 19 Dec 2023 | 155.45 | 155.45 | 153.70 | 155.05 | 155.05 | - |
| 18 Dec 2023 | 154.00 | 155.45 | 153.50 | 155.45 | 155.45 | - |
| 15 Dec 2023 | 153.85 | 154.50 | 152.95 | 153.80 | 153.80 | - |
| 14 Dec 2023 | 152.65 | 155.10 | 152.65 | 153.60 | 153.60 | - |
| 13 Dec 2023 | 150.05 | 152.30 | 150.05 | 152.30 | 152.30 | - |
| 12 Dec 2023 | 149.65 | 150.60 | 148.50 | 150.35 | 150.35 | - |
| *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.