Ipsos SA (IPZ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 09 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 08 May 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 07 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 06 May 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 03 May 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 02 May 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 30 Apr 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 29 Apr 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 26 Apr 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 25 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 24 Apr 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 23 Apr 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 22 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 19 Apr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 18 Apr 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 17 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 16 Apr 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 15 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 12 Apr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 11 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 10 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 09 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 08 Apr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 05 Apr 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 04 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 03 Apr 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 02 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 28 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 27 Mar 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 26 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 25 Mar 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 22 Mar 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 21 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 20 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 19 Mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 18 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 15 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 14 Mar 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 13 Mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 12 Mar 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 11 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 08 Mar 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 07 Mar 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 06 Mar 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 05 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 04 Mar 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 01 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 29 Feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 28 Feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 27 Feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 26 Feb 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 23 Feb 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 22 Feb 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 21 Feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 20 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 19 Feb 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 16 Feb 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 15 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 14 Feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 13 Feb 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 12 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 09 Feb 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 08 Feb 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 07 Feb 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 06 Feb 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 05 Feb 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 02 Feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 01 Feb 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 31 Jan 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 30 Jan 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 29 Jan 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 26 Jan 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 25 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 24 Jan 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 23 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 22 Jan 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 19 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 18 Jan 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 17 Jan 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 16 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 15 Jan 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 12 Jan 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 11 Jan 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 10 Jan 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 09 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 08 Jan 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 05 Jan 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 04 Jan 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 03 Jan 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 02 Jan 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 29 Dec 2023 | 56.75 | 56.75 | 56.55 | 56.55 | 56.55 | - |
| 28 Dec 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 27 Dec 2023 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 22 Dec 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 21 Dec 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 20 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 19 Dec 2023 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 18 Dec 2023 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 15 Dec 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| *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.