UK markets close in 3 hours 53 minutes

Johnson Matthey PLC (JMT2.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
18.31+0.16 (+0.88%)
As of 12:31PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202418.1618.3118.1618.3118.31500
19 Jun 202418.3518.3518.1218.1518.15-
18 Jun 202418.4418.4418.1718.2718.27-
17 Jun 202418.3118.3618.0318.3618.36-
14 Jun 202418.7718.7718.2718.2718.27-
13 Jun 202419.1419.1418.6218.6518.65-
12 Jun 202419.0819.3019.0819.2019.20-
11 Jun 202419.2019.2118.9918.9918.99-
10 Jun 202419.4019.4019.1319.1719.17-
07 Jun 202419.4119.4119.4019.4119.41-
06 Jun 202419.4919.4919.4119.4119.41-
06 Jun 20240.55 Dividend
05 Jun 202420.3220.3220.1220.1219.57-
04 Jun 202420.4420.4420.1820.2019.65-
03 Jun 202420.6820.6820.4420.4419.88-
31 May 202420.6220.6220.2020.4419.88-
30 May 202420.3620.5620.3020.5620.00-
29 May 202420.9620.9620.4020.4019.84-
28 May 202420.8821.1420.8821.0220.45-
27 May 202420.7620.8820.7620.8820.31-
24 May 202420.6620.7820.5820.7620.19-
23 May 202421.2021.2020.2020.8020.23-
22 May 202421.2621.2621.0421.1220.54-
21 May 202421.4421.4421.1821.2020.62-
20 May 202421.4421.6421.4421.4420.85-
17 May 202421.3021.4221.2221.4220.83-
16 May 202421.7021.7021.3221.3220.74-
15 May 202421.5621.6621.5621.6621.07-
14 May 202421.2821.4821.2821.4820.89-
13 May 202421.6821.6821.2621.2620.68-
10 May 202421.7821.7821.6421.6421.05-
09 May 202421.6022.0021.6021.7221.13500
08 May 202421.3021.6821.3021.6421.05-
07 May 202421.5421.5421.2421.3420.76-
06 May 202421.0621.5221.0621.5220.93-
03 May 202420.9221.0620.8221.0620.48-
02 May 202420.3020.8020.3020.8020.23-
30 Apr 202420.6820.8420.4620.4619.90-
29 Apr 202420.3620.6620.3620.6620.10-
26 Apr 202419.4520.3019.4520.2219.67-
25 Apr 202420.7820.7820.1420.1619.61-
24 Apr 202420.8020.8020.4420.4419.88-
23 Apr 202420.6420.6420.4220.6220.06-
22 Apr 202420.7220.7620.4820.5419.98-
19 Apr 202420.1620.6820.1620.6420.08-
18 Apr 202420.3620.5420.3620.3619.80-
17 Apr 202420.5020.6020.3420.3419.78-
16 Apr 202420.4220.6020.4220.6020.04-
15 Apr 202420.7020.9820.6220.6220.06-
12 Apr 202420.9621.0020.6220.6220.06-
11 Apr 202420.6420.8620.6420.8620.29-
10 Apr 202421.0221.1620.6620.6620.10-
09 Apr 202420.4820.9620.4820.8620.29-
08 Apr 202420.6220.6220.5220.5419.98-
05 Apr 202420.6420.6820.4820.5820.02-
04 Apr 202420.7820.8820.7820.8820.31-
03 Apr 202420.7420.7820.7420.7820.21-
02 Apr 202420.6820.9220.6820.7620.19-
28 Mar 202420.8020.8420.7020.7020.13-
27 Mar 202421.0121.0120.5820.7720.20-
26 Mar 202421.1721.1821.0521.0520.47-
25 Mar 202421.4121.4121.1221.1520.57-
22 Mar 202421.4321.6421.3021.4120.82-
21 Mar 202421.7121.7121.3621.5120.9250
20 Mar 202420.2421.5320.2421.5320.94-
19 Mar 202420.0020.0019.8219.8619.32-
18 Mar 202419.9119.9919.8219.9919.44-
15 Mar 202419.6019.8419.6019.8419.30-
14 Mar 202419.6919.7219.5419.5419.01-
13 Mar 202419.9419.9419.6919.6919.16-
12 Mar 202419.6919.9019.4419.8919.35-
11 Mar 202419.3219.8219.3219.5919.06-
08 Mar 202419.5619.7619.3419.3418.81-
07 Mar 202419.0719.6419.0619.5419.01-
06 Mar 202418.4419.1818.4419.1818.66-
05 Mar 202418.1918.6418.1918.4917.98-
04 Mar 202418.3118.3118.1518.2417.74-
01 Mar 202418.0118.3018.0118.2717.78-
29 Feb 202418.0718.0717.9017.9217.44-
28 Feb 202418.3818.3817.8918.0017.51-
27 Feb 202418.4218.4918.2218.3717.87-
26 Feb 202418.4218.5318.2818.4317.93-
23 Feb 202418.5618.5618.4218.4717.96-
22 Feb 202418.5718.7918.5018.5017.99-
21 Feb 202419.0119.0118.4218.4217.91-
20 Feb 202418.9419.1418.9419.0018.49-
19 Feb 202419.2319.2318.9918.9918.47-
16 Feb 202419.2019.3419.2019.2518.72-
15 Feb 202418.6619.1418.6619.1418.62-
14 Feb 202418.6118.7218.5618.5618.05-
13 Feb 202418.6418.8318.6418.6618.15-
12 Feb 202418.4118.7018.4118.6718.15-
09 Feb 202418.5418.6118.3618.3617.86-
08 Feb 202418.5318.7318.5318.5618.05-
07 Feb 202418.7018.7018.4918.4917.98-
06 Feb 202418.4418.7018.3918.7018.19-
05 Feb 202418.5618.6618.3118.3117.81-
02 Feb 202419.0019.1418.5418.5418.03-
01 Feb 202418.7618.9818.7618.9018.38-
31 Jan 202418.9619.0318.8518.8518.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...