UK markets closed

IMCD NV (INX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
139.50-2.65 (-1.86%)
At close: 09:50PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024142.15142.15138.95139.50139.50-
16 May 2024145.50145.50142.15142.15142.15-
16 May 20242.24 Dividend
15 May 2024144.85147.45144.30147.45145.21-
14 May 2024147.75147.75143.85144.75142.55-
13 May 2024147.60148.00146.90147.75145.51-
10 May 2024147.95148.25147.20147.40145.16-
09 May 2024147.10147.80146.85147.80145.55-
08 May 2024145.25147.90145.25147.55145.31-
07 May 2024142.65145.55142.65145.35143.14-
06 May 2024141.00142.85140.80142.65140.48-
03 May 2024141.20141.30140.70140.90138.76-
02 May 2024141.60141.60139.90141.10138.96-
30 Apr 2024144.10144.35141.90141.90139.74-
29 Apr 2024142.80144.15142.80144.00141.81-
26 Apr 2024149.10149.10134.35141.85139.70-
25 Apr 2024151.15151.15147.35149.40147.13-
24 Apr 2024155.05155.05151.25151.70149.40-
23 Apr 2024152.05155.20152.00154.75152.40-
22 Apr 2024152.15152.45151.15152.10149.79-
19 Apr 2024151.30151.75150.65150.90148.61-
18 Apr 2024152.50153.15151.70152.55150.23-
17 Apr 2024152.50153.60151.50151.80149.49-
16 Apr 2024152.80154.35151.65154.35152.01-
15 Apr 2024156.40156.65153.80153.80151.46-
12 Apr 2024158.25158.60154.85155.15152.79-
11 Apr 2024156.30158.50155.65157.85155.45-
10 Apr 2024155.50159.00155.50156.20153.83-
09 Apr 2024158.70159.20154.80155.05152.69-
08 Apr 2024158.25160.25158.25158.95156.54-
05 Apr 2024156.40158.60156.40158.35155.94-
04 Apr 2024151.75158.60151.75156.65154.27-
03 Apr 2024163.65163.65153.50153.50151.17-
02 Apr 2024163.75164.70163.40164.20161.71-
28 Mar 2024164.30165.05163.40163.50161.02-
27 Mar 2024163.10164.90163.10164.70162.20-
26 Mar 2024163.55165.25162.55162.90160.43-
25 Mar 2024167.55167.55163.30163.30160.82-
22 Mar 2024164.05167.95164.05167.70165.15-
21 Mar 2024167.70167.70164.10164.45161.95-
20 Mar 2024158.70165.50158.70162.35159.88-
19 Mar 2024159.50159.75158.65158.95156.54-
18 Mar 2024160.65160.65158.95159.50157.08-
15 Mar 2024161.35161.80159.70160.65158.21-
14 Mar 2024160.10161.90159.95161.35158.90-
13 Mar 2024161.05161.05159.25160.15157.72-
12 Mar 2024158.70159.40158.00159.35156.93-
11 Mar 2024159.45160.15157.45158.20155.80-
08 Mar 2024159.00160.80159.00159.95157.52-
07 Mar 2024159.40159.75155.25159.10156.68-
06 Mar 2024155.95160.00155.95160.00157.57-
05 Mar 2024153.40153.55151.05151.05148.76-
04 Mar 2024148.10154.25148.10154.00151.66-
01 Mar 2024141.50154.40141.50152.20149.89-
29 Feb 2024140.40142.50139.50141.35139.20-
28 Feb 2024140.45140.45138.75140.10137.97-
27 Feb 2024141.40141.40139.90140.45138.32-
26 Feb 2024142.90142.90141.50141.75139.60-
23 Feb 2024142.60143.25142.25143.20141.02-
22 Feb 2024141.70142.85141.50142.80140.63-
21 Feb 2024141.80141.80140.10141.00138.86-
20 Feb 2024142.25142.25139.85141.10138.96-
19 Feb 2024142.20142.55141.35142.45140.29-
16 Feb 2024141.80142.70141.15142.10139.94-
15 Feb 2024140.05141.50140.05141.40139.25-
14 Feb 2024138.95139.75138.80139.75137.63-
13 Feb 2024141.60141.60138.60138.60136.49-
12 Feb 2024140.95143.10140.95141.75139.60-
09 Feb 2024142.30142.40140.45140.90138.76-
08 Feb 2024142.05143.75141.75142.30140.14-
07 Feb 2024141.90142.90141.80142.00139.84-
06 Feb 2024142.00142.00140.40141.80139.65-
05 Feb 2024141.40141.70140.35141.60139.45-
02 Feb 2024143.80144.15141.05141.65139.50-
01 Feb 2024141.20144.15141.20144.15141.96-
31 Jan 2024140.25142.85140.25141.50139.35-
30 Jan 2024140.65142.85140.30140.45138.32-
29 Jan 2024141.35142.05140.25140.80138.66-
26 Jan 2024140.35143.60140.35141.45139.30-
25 Jan 2024141.90142.40139.60141.85139.70-
24 Jan 2024142.95143.25141.90141.90139.74-
23 Jan 2024143.50143.50142.00142.05139.89-
22 Jan 2024143.75144.25142.90143.15140.98-
19 Jan 2024143.85144.30142.05143.05140.88-
18 Jan 2024141.95143.80141.35143.80141.62-
17 Jan 2024142.55143.25140.60141.50139.35-
16 Jan 2024148.05148.05144.25144.35142.16-
15 Jan 2024151.50151.50148.70148.80146.54-
12 Jan 2024149.55152.00149.55151.10148.80-
11 Jan 2024152.05152.40151.35152.40150.08-
10 Jan 2024150.30151.25149.70151.15148.85-
09 Jan 2024151.45151.45150.35150.65148.36-
08 Jan 2024149.80151.65149.80151.65149.35-
05 Jan 2024150.65151.05148.90150.35148.07-
04 Jan 2024151.85152.10150.45151.50149.20-
03 Jan 2024154.85154.85151.10151.65149.35-
02 Jan 2024158.45158.45154.20154.50152.15-
29 Dec 2023157.25158.20157.25158.15155.75-
28 Dec 2023157.10157.30156.45157.15154.76-
27 Dec 2023155.50157.25155.50156.75154.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...