UK markets closed

Umicore SA (NVJP.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
21.50+1.68 (+8.48%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202420.4221.5420.4221.5021.503,565
02 May 202420.7620.8419.8219.8219.821,362
30 Apr 202420.9821.0220.9020.9620.96739
29 Apr 202420.7820.9820.7820.9820.98201
29 Apr 20240.55 Dividend
26 Apr 202421.1021.3021.1021.2620.71555
25 Apr 202421.0221.2420.9421.2420.692,078
24 Apr 202421.1221.2221.1221.2220.67431
23 Apr 202420.9221.0020.7620.7620.22176
22 Apr 202421.1021.1220.7220.7220.18327
19 Apr 202421.0821.0821.0821.0820.53-
18 Apr 202421.1821.3620.9621.3620.81740
17 Apr 202421.1021.3021.1021.3020.75244
16 Apr 202421.2021.2421.0421.0420.501,389
15 Apr 202421.4621.9821.4421.5220.965,483
12 Apr 202421.5021.6021.2221.4620.901,942
11 Apr 202420.9221.3020.9221.1020.55616
10 Apr 202421.4621.7020.8220.8220.285,156
09 Apr 202420.6621.2420.6621.0820.531,625
08 Apr 202420.2020.4020.1620.3819.85452
05 Apr 202420.6620.6620.1020.1019.581,213
04 Apr 202420.6021.0020.6020.7820.241,876
03 Apr 202420.0020.0020.0020.0019.48211
02 Apr 202420.1220.2620.0020.1819.663,834
28 Mar 202420.2320.2319.8120.0119.49453
27 Mar 202420.1820.1919.7120.1519.632,177
26 Mar 202420.4520.5020.3120.3219.791,347
25 Mar 202420.9821.0920.9821.0920.54704
22 Mar 202420.9021.0920.9021.0920.541,670
21 Mar 202421.1421.2520.8020.9820.444,924
20 Mar 202420.4420.4420.4420.4419.914
19 Mar 202420.6820.6820.4220.5620.031,976
18 Mar 202421.0021.0020.6920.7220.181,828
15 Mar 202420.6520.9420.5720.8120.272,661
14 Mar 202420.5220.7120.5220.6420.11541
13 Mar 202420.8020.8020.4920.7320.191,495
12 Mar 202420.6720.9920.6720.9920.452,139
11 Mar 202420.3720.8020.3520.5620.031,267
08 Mar 202420.5420.5520.3220.5219.99340
07 Mar 202419.8620.4819.8620.2219.701,450
06 Mar 202419.6719.7319.5919.7319.222,747
05 Mar 202419.2519.6719.2519.5019.00457
04 Mar 202419.7719.7719.4019.5019.007,132
01 Mar 202419.4020.0719.3820.0719.551,106
29 Feb 202419.4019.4019.2019.3818.881,038
28 Feb 202419.6719.7319.1719.3818.881,980
27 Feb 202419.5719.9919.4219.9919.472,824
26 Feb 202419.5019.6019.3419.5519.044,076
23 Feb 202419.8920.0219.8119.8519.342,518
22 Feb 202420.1120.1719.5719.8919.383,272
21 Feb 202419.9219.9419.7719.9419.421,504
20 Feb 202420.3320.3519.8020.0219.503,018
19 Feb 202420.5620.5620.2920.3519.821,580
16 Feb 202420.0020.7919.9220.7420.206,632
15 Feb 202420.7421.1420.7421.0720.523,308
14 Feb 202420.7620.8220.6620.6820.15563
13 Feb 202421.0121.0120.5820.7420.20801
12 Feb 202420.6721.0420.6721.0220.482,029
09 Feb 202420.6020.6620.3820.5920.062,142
08 Feb 202420.8821.1420.7921.0620.521,288
07 Feb 202420.7120.8820.4620.8820.34666
06 Feb 202420.5920.8320.5320.7420.201,947
05 Feb 202420.4420.7320.4420.6720.14675
02 Feb 202421.4421.4420.5820.7920.25800
01 Feb 202421.0221.1621.0021.0820.53307
31 Jan 202420.8021.2920.8021.2920.74154
30 Jan 202421.1421.1920.5020.8320.294,928
29 Jan 202421.5121.5121.3121.5120.951,151
26 Jan 202421.5821.9721.5021.8021.241,844
25 Jan 202421.6021.8121.5121.6021.041,333
24 Jan 202421.9621.9621.6821.8021.244,408
23 Jan 202421.2721.6421.2721.6421.08582
22 Jan 202420.9921.1220.7521.1220.57583
19 Jan 202420.9420.9420.6920.6920.15307
18 Jan 202420.8521.0420.8421.0420.50169
17 Jan 202421.0921.1020.6420.8420.307,177
16 Jan 202421.3421.4921.3021.4820.923,042
15 Jan 202421.8521.8521.5321.5420.982,253
12 Jan 202422.0022.0021.9021.9221.35319
11 Jan 202422.2522.2521.9121.9221.35196
10 Jan 202422.1022.1021.8022.0721.501,857
09 Jan 202422.9822.9822.0822.2321.654,299
08 Jan 202423.8023.8023.1923.4822.873,422
05 Jan 202424.0824.0823.8424.0323.4163
04 Jan 202423.8824.2523.8724.2523.62203
03 Jan 202424.3724.3723.3323.3422.741,308
02 Jan 202425.1825.1824.5024.6424.00472
29 Dec 202324.9925.0824.9324.9324.29749
28 Dec 202324.9925.0024.8324.8324.191,140
27 Dec 202324.9425.2024.8524.8724.231,272
22 Dec 202324.6924.7124.4724.4723.8432
21 Dec 202324.6624.9624.4324.9624.314,020
20 Dec 202325.0025.0024.7225.0024.351,836
19 Dec 202324.8324.9624.7824.7824.14176
18 Dec 202324.6724.6724.4124.4223.79870
15 Dec 202324.7625.0024.5124.6524.011,994
14 Dec 202324.5724.8024.2224.4623.832,581
13 Dec 202323.9323.9323.5923.5922.98612
12 Dec 202324.2024.2023.6423.8323.211,855
11 Dec 202323.8724.2023.8724.1623.53606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...