UK markets close in 4 hours 1 minute

Imerys (IY4.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
33.94-0.56 (-1.62%)
As of 11:42AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202434.2234.2233.9433.9433.94120
27 Jun 202434.5034.5034.5034.5034.50-
26 Jun 202435.2835.2835.2835.2835.28-
25 Jun 202435.0635.0635.0635.0635.06-
24 Jun 202435.4035.4035.4035.4035.40-
21 Jun 202436.4236.4236.4236.4236.42-
20 Jun 202435.8235.8235.8235.8235.82-
19 Jun 202435.4635.4635.4635.4635.46-
18 Jun 202435.0035.0035.0035.0035.00-
17 Jun 202435.0035.0035.0035.0035.00-
14 Jun 202437.3237.3237.3237.3237.32-
13 Jun 202438.0638.0638.0638.0638.06-
12 Jun 202437.6437.6437.6437.6437.64-
11 Jun 202437.8837.8837.8837.8837.88-
10 Jun 202438.0038.0038.0038.0038.00-
07 Jun 202437.9837.9837.9837.9837.98-
06 Jun 202438.2438.2438.2438.2438.24-
05 Jun 202438.2238.2238.2238.2238.22-
04 Jun 202436.7236.7236.7236.7236.72-
03 Jun 202436.0036.0036.0036.0036.00-
31 May 202435.8435.8435.8435.8435.84-
30 May 202434.9234.9234.9234.9234.92-
29 May 202434.9434.9434.9434.9434.94-
28 May 202434.8834.8834.8834.8834.88-
27 May 202434.5034.5034.5034.5034.50-
24 May 202434.1834.1834.1834.1834.18-
23 May 202434.4434.4434.4434.4434.44-
22 May 202434.5634.5634.5634.5634.56-
21 May 202434.3234.3234.3234.3234.32-
21 May 20241.35 Dividend
20 May 202435.4435.4435.4435.4434.09-
17 May 202435.3035.3035.3035.3033.96-
16 May 202435.9235.9235.9235.9234.55-
15 May 202435.8435.8435.8435.8434.47-
14 May 202435.2235.2235.2235.2233.88-
13 May 202435.2235.2235.2235.2233.88-
10 May 202435.5235.5235.5235.5234.17-
09 May 202435.1035.1035.1035.1033.76-
08 May 202434.8034.8034.8034.8033.47-
07 May 202434.9634.9634.9634.9633.63-
06 May 202434.3434.3434.3434.3433.03-
03 May 202434.1634.1634.1634.1632.86-
02 May 202431.4831.4831.4831.4830.28-
30 Apr 202431.0231.0231.0231.0229.84-
29 Apr 202430.5630.5630.5630.5629.40-
26 Apr 202429.9429.9429.9429.9428.80-
25 Apr 202429.9429.9429.9429.9428.80-
24 Apr 202430.2430.2430.2430.2429.09-
23 Apr 202430.1630.1630.1630.1629.01-
22 Apr 202429.7429.7429.7429.7428.61-
19 Apr 202429.1429.1429.1429.1428.03-
18 Apr 202429.1029.1029.1029.1027.99-
17 Apr 202429.3829.5629.3829.5628.43100
16 Apr 202429.9829.9829.5829.5828.45150
15 Apr 202430.0430.0430.0430.0428.90-
12 Apr 202429.2429.2429.2429.2428.13-
11 Apr 202429.0629.0629.0629.0627.95-
10 Apr 202429.9429.9429.0629.0627.95150
09 Apr 202430.7030.7029.5829.5828.4580
08 Apr 202430.5030.5030.5030.5029.34-
05 Apr 202430.5030.5030.5030.5029.34-
04 Apr 202430.8230.8230.8230.8229.65-
03 Apr 202431.2031.2031.2031.2030.01-
02 Apr 202431.3231.3231.3231.3230.13-
28 Mar 202431.2431.2431.2431.2430.05-
27 Mar 202431.4231.4231.4231.4230.22-
26 Mar 202431.4231.4231.4231.4230.22-
25 Mar 202431.2431.2431.2431.2430.05-
22 Mar 202431.2431.2431.2431.2430.05-
21 Mar 202430.3830.3830.3830.3829.22-
20 Mar 202430.0030.0030.0030.0028.86-
19 Mar 202429.8629.8629.8629.8628.72-
18 Mar 202429.8629.8629.8629.8628.72-
15 Mar 202429.8629.8629.8629.8628.72-
14 Mar 202429.8629.8629.8629.8628.72-
13 Mar 202429.7829.7829.7829.7828.65-
12 Mar 202430.2230.2230.2230.2229.07-
11 Mar 202430.5630.5630.5630.5629.40-
08 Mar 202430.9830.9830.9830.9829.80-
07 Mar 202430.3230.3230.3230.3229.17-
06 Mar 202429.6229.6229.6229.6228.49-
05 Mar 202429.6229.6229.6229.6228.49-
04 Mar 202430.1230.1230.1230.1228.97-
01 Mar 202429.5629.5629.5629.5628.43-
29 Feb 202430.3030.3030.3030.3029.15-
28 Feb 202431.2831.2831.2831.2830.09-
27 Feb 202430.4030.4030.4030.4029.24-
26 Feb 202431.0431.0431.0431.0429.8652
23 Feb 202431.0031.0031.0031.0029.82-
22 Feb 202432.4832.4831.1231.1229.93185
21 Feb 202431.7832.4431.7832.2831.05771
20 Feb 202431.8031.8031.8031.8030.59-
19 Feb 202432.0432.0432.0432.0430.82-
16 Feb 202431.6631.6631.6631.6630.45-
15 Feb 202431.0631.0631.0631.0629.88-
14 Feb 202430.7430.7430.7430.7429.57-
13 Feb 202430.8230.8230.8230.8229.65-
12 Feb 202430.8430.8430.8430.8429.67-
09 Feb 202431.2031.2031.2031.2030.01-
08 Feb 202431.2431.2431.2431.2430.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...