UK markets close in 7 hours 54 minutes

Umicore SA (NVJP.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
21.88+0.72 (+3.40%)
As of 08:51AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202421.8821.8821.8821.8821.88250
06 May 202421.1621.1621.1621.1621.16-
03 May 202420.0620.0620.0620.0620.06-
02 May 202420.8820.8820.8820.8820.88-
30 Apr 202420.9420.9820.9420.9820.98250
29 Apr 202420.5020.5020.5020.5020.50-
29 Apr 20240.55 Dividend
26 Apr 202420.8820.8820.8820.8820.33-
25 Apr 202420.9820.9820.9820.9820.43-
24 Apr 202421.0021.0021.0021.0020.45-
23 Apr 202421.0021.0021.0021.0020.45-
22 Apr 202421.1221.1221.1221.1220.56-
19 Apr 202420.7620.7620.7620.7620.21-
18 Apr 202421.3421.5021.3421.5020.93100
17 Apr 202420.9420.9420.9420.9420.39-
16 Apr 202421.0421.0421.0421.0420.49-
15 Apr 202421.4621.4621.4621.4620.89-
12 Apr 202421.1021.1021.1021.1020.54-
11 Apr 202420.8220.8220.8220.8220.27-
10 Apr 202421.2221.2221.2221.2220.66-
09 Apr 202420.3620.3620.3620.3619.82-
08 Apr 202420.0620.0620.0620.0619.53-
05 Apr 202420.4820.4820.4820.4819.94-
04 Apr 202420.5220.5220.5220.5219.98-
03 Apr 202419.9719.9719.9719.9719.44-
02 Apr 202419.7919.7919.7919.7919.27-
28 Mar 202420.1820.1820.1820.1819.65-
27 Mar 202420.1120.1120.1020.1019.57-
26 Mar 202420.5720.5720.5720.5720.03-
25 Mar 202421.0221.0221.0221.0220.47-
22 Mar 202420.7920.7920.7920.7920.24-
21 Mar 202420.9220.9220.9220.9220.37-
20 Mar 202420.3320.3320.3320.3319.79-
19 Mar 202420.5720.5720.5720.5720.03-
18 Mar 202420.5620.5620.5620.5620.02-
15 Mar 202420.5020.5020.5020.5019.96-
14 Mar 202420.3720.3720.3720.3719.83-
13 Mar 202420.9020.9020.9020.9020.35-
12 Mar 202420.8120.8120.8120.8120.26-
11 Mar 202420.1020.1020.1020.1019.57-
08 Mar 202420.3020.3020.3020.3019.77-
07 Mar 202419.5619.5619.5619.5619.04-
06 Mar 202419.5219.5219.5219.5219.01-
05 Mar 202419.4119.4919.4119.4918.9760
04 Mar 202419.9019.9019.9019.9019.38-
01 Mar 202419.2819.2819.2819.2818.78-
29 Feb 202419.2019.2019.2019.2018.70-
28 Feb 202419.7519.7519.2819.2818.77100
27 Feb 202419.2219.2219.2219.2218.71-
26 Feb 202419.8319.8319.8319.8319.30-
23 Feb 202419.7419.7419.7419.7419.22-
22 Feb 202419.8619.8619.8619.8619.34-
21 Feb 202419.8319.8319.8319.8319.31-
20 Feb 202419.9919.9919.9919.9919.46-
19 Feb 202420.5020.5020.5020.5019.96-
16 Feb 202420.3120.3120.3120.3119.78-
15 Feb 202420.6920.6920.6920.6920.15-
14 Feb 202420.5920.5920.5920.5920.05-
13 Feb 202420.9520.9520.9520.9520.40170
12 Feb 202420.4420.4420.4420.4419.90-
09 Feb 202420.6920.6920.6920.6920.15-
08 Feb 202420.6220.6220.6220.6220.08-
07 Feb 202420.6820.6820.6820.6820.14-
06 Feb 202420.6220.6420.6220.6420.10200
05 Feb 202420.5520.5520.5520.5520.01-
02 Feb 202421.0221.0221.0221.0220.47-
01 Feb 202420.9820.9820.9520.9520.4049
31 Jan 202420.6520.7520.6520.7520.2010
30 Jan 202421.4121.4121.4121.4120.85-
29 Jan 202421.6721.6721.6721.6721.10-
26 Jan 202421.4121.4121.4121.4120.85-
25 Jan 202421.5021.5021.5021.5020.93-
24 Jan 202421.6121.6121.6121.6121.04-
23 Jan 202420.9921.2620.9921.2620.70142
22 Jan 202420.7720.7720.7720.7720.22-
19 Jan 202420.8520.8520.8520.8520.30-
18 Jan 202420.6920.6920.6920.6920.15-
17 Jan 202421.1821.1821.1821.1820.62-
16 Jan 202421.3821.3821.3821.3820.82-
15 Jan 202421.9421.9421.9421.9421.36-
12 Jan 202421.9421.9421.9421.9421.36-
11 Jan 202422.1822.1822.1822.1821.60-
10 Jan 202421.9321.9321.9321.9321.35-
09 Jan 202423.3823.3822.3422.3421.75135
08 Jan 202423.9023.9023.9023.9023.27-
05 Jan 202424.0124.0124.0124.0123.38-
04 Jan 202423.5823.5823.5823.5822.96-
03 Jan 202424.2724.2724.2724.2723.63-
02 Jan 202424.9824.9824.9824.9824.32-
29 Dec 202324.9724.9724.9524.9524.29-
28 Dec 202324.9424.9424.9424.9424.28-
27 Dec 202324.7024.7024.7024.7024.05-
22 Dec 202324.6224.6224.6224.6223.97-
21 Dec 202324.7724.7724.7724.7724.12-
20 Dec 202324.7524.7524.7524.7524.10-
19 Dec 202324.4624.4624.4624.4623.82-
18 Dec 202324.5024.5024.3524.3523.7135
15 Dec 202324.4324.4324.4324.4323.79-
14 Dec 202323.8423.8423.8423.8423.21-
13 Dec 202323.7723.7823.7723.7823.1584
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...