IMCD NV (INX.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM 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 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
| 02 May 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
| 30 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 29 Apr 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
| 26 Apr 2024 | 151.00 | 151.00 | 133.90 | 133.90 | 133.90 | 7 |
| 25 Apr 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| 24 Apr 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 23 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
| 22 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
| 19 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 18 Apr 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 17 Apr 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 16 Apr 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
| 15 Apr 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
| 12 Apr 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
| 11 Apr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
| 10 Apr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
| 09 Apr 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 08 Apr 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 05 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 04 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 03 Apr 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
| 02 Apr 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
| 28 Mar 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
| 27 Mar 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
| 26 Mar 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
| 25 Mar 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| 22 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 21 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 20 Mar 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 19 Mar 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
| 18 Mar 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - |
| 15 Mar 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - |
| 14 Mar 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - |
| 13 Mar 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - |
| 12 Mar 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| 11 Mar 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| 08 Mar 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
| 07 Mar 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| 06 Mar 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| 05 Mar 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| 04 Mar 2024 | 147.80 | 152.45 | 147.80 | 152.45 | 152.45 | 20 |
| 01 Mar 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
| 29 Feb 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
| 28 Feb 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| 27 Feb 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| 26 Feb 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| 23 Feb 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 22 Feb 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 21 Feb 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 20 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 19 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 16 Feb 2024 | 140.85 | 142.00 | 140.85 | 142.00 | 142.00 | 130 |
| 15 Feb 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - |
| 14 Feb 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - |
| 13 Feb 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| 12 Feb 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 09 Feb 2024 | 142.10 | 142.10 | 140.40 | 140.40 | 140.40 | 100 |
| 08 Feb 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 07 Feb 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 06 Feb 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 05 Feb 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 02 Feb 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
| 01 Feb 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
| 31 Jan 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
| 30 Jan 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - |
| 29 Jan 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
| 26 Jan 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
| 25 Jan 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| 24 Jan 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 23 Jan 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 22 Jan 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 19 Jan 2024 | 143.10 | 143.80 | 143.10 | 143.80 | 143.80 | 150 |
| 18 Jan 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 17 Jan 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | - |
| 16 Jan 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| 15 Jan 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
| 12 Jan 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
| 11 Jan 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
| 10 Jan 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 09 Jan 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 08 Jan 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 05 Jan 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| 04 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 03 Jan 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| 02 Jan 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
| 29 Dec 2023 | 156.90 | 158.15 | 156.90 | 158.15 | 158.15 | - |
| 28 Dec 2023 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 27 Dec 2023 | 155.35 | 156.90 | 155.35 | 156.90 | 156.90 | 7 |
| 22 Dec 2023 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 21 Dec 2023 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 20 Dec 2023 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 19 Dec 2023 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 18 Dec 2023 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
| 15 Dec 2023 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| 14 Dec 2023 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| 13 Dec 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 12 Dec 2023 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 11 Dec 2023 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 08 Dec 2023 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| *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.