UMI.BR - Umicore S.A.

Brussels - Brussels Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201942.1243.4142.1242.5842.58899,860
12 Dec 201941.1341.9841.0041.8841.88779,615
11 Dec 201940.8941.1940.4041.0541.05432,670
10 Dec 201941.2041.3940.5440.9140.91723,104
09 Dec 201940.1441.5340.1441.4341.43718,483
06 Dec 201939.4840.5639.3740.2040.20696,594
05 Dec 201939.1439.4438.9339.4139.41487,584
04 Dec 201937.8239.2537.7939.1439.14783,961
03 Dec 201938.0038.4637.5537.8737.87761,789
02 Dec 201939.0039.2737.8937.9737.97973,485
29 Nov 201939.3639.6238.9038.9838.98577,948
28 Nov 201939.0539.7838.7039.5539.55462,065
27 Nov 201939.7940.0238.9439.1739.17619,538
26 Nov 201938.9239.8238.7039.6039.60945,901
25 Nov 201938.4238.9938.3538.8538.85663,626
22 Nov 201939.5039.5937.7638.2238.221,506,341
21 Nov 201940.1740.2239.2239.7839.78893,872
20 Nov 201939.4839.9738.8539.8439.84596,778
19 Nov 201939.8140.2739.4439.7539.75523,441
18 Nov 201939.8040.1639.3839.8739.87782,484
15 Nov 201938.8239.9638.7639.8439.84771,984
14 Nov 201938.6438.8138.0738.7038.70350,442
13 Nov 201938.5038.9937.8838.8838.88550,649
12 Nov 201938.5038.7338.2138.5238.52527,851
11 Nov 201939.1739.2037.9738.3238.32773,012
08 Nov 201939.1042.8037.8339.3339.334,246,796
07 Nov 201939.1039.5338.9439.3539.351,101,532
06 Nov 201939.2140.1038.8738.9738.971,246,503
05 Nov 201940.0640.8938.7439.4439.441,406,984
04 Nov 201939.0141.0239.0140.0640.061,587,661
01 Nov 201937.0039.1937.0039.0939.091,349,917
31 Oct 201936.6037.2335.9536.9736.97960,070
30 Oct 201937.0037.3436.1536.5436.54621,139
29 Oct 201937.3437.4636.6737.0737.07804,565
28 Oct 201937.1437.6736.9037.3337.33486,787
25 Oct 201937.0037.9936.9537.1437.141,036,415
24 Oct 201936.5537.0436.4436.7836.78744,395
23 Oct 201936.2437.2636.0936.3036.301,057,342
22 Oct 201937.7338.0436.0336.4536.451,228,078
21 Oct 201936.4837.4736.1537.0237.02760,167
18 Oct 201936.5037.0436.0836.4036.40699,804
17 Oct 201936.2437.0236.0536.4336.43786,289
16 Oct 201935.7136.4934.8836.3136.31660,678
15 Oct 201936.3036.5935.2235.8335.831,161,728
14 Oct 201936.9436.9435.8236.2836.28961,194
11 Oct 201935.4837.1535.3837.0537.051,185,414
10 Oct 201934.3235.4534.0535.3735.37862,173
09 Oct 201934.0034.6833.8534.4334.43500,803
08 Oct 201934.4834.7833.9434.2034.20975,690
07 Oct 201934.2034.5133.7134.4834.48725,507
04 Oct 201934.2034.6934.0934.3234.32731,362
03 Oct 201933.2034.1633.0534.0134.01790,963
02 Oct 201933.8333.9533.1933.3533.35770,914
01 Oct 201934.8434.9733.8534.0434.041,072,381
30 Sep 201935.0035.2134.5334.6334.63797,588
27 Sep 201934.7435.3734.7235.1335.13667,584
26 Sep 201934.9035.0334.4334.7134.71786,674
25 Sep 201934.6835.1333.9735.1035.10973,172
24 Sep 201936.5036.9734.7335.0035.001,951,394
23 Sep 201933.5833.7032.7033.0833.081,027,157
20 Sep 201933.1233.9432.9133.7833.781,269,461
19 Sep 201933.0033.5532.8433.3133.31642,278
18 Sep 201933.1833.6032.9333.1033.10957,034
17 Sep 201933.5533.5532.7033.2133.211,280,868
16 Sep 201933.7533.9433.2233.7133.711,063,956
13 Sep 201932.9234.0732.7633.9033.901,127,430
12 Sep 201933.4033.7932.0732.7632.761,054,555
11 Sep 201933.6333.8333.0733.1733.171,008,323
10 Sep 201932.3033.8432.2833.5033.502,023,306
09 Sep 201931.7532.1931.2632.1632.161,282,588
06 Sep 201931.0631.8030.4831.6931.691,198,906
05 Sep 201931.3832.0230.8131.0031.001,502,708
04 Sep 201930.3231.1529.8831.0031.001,333,661
03 Sep 201929.4130.4828.7530.1730.171,683,749
02 Sep 201928.9229.5128.5029.3529.351,020,882
30 Aug 201927.4929.2627.4928.9728.971,284,666
29 Aug 201926.5227.4926.4527.4527.45695,865
28 Aug 201926.6026.7226.1626.6926.69469,574
27 Aug 201926.5026.9526.1226.7026.70693,697
26 Aug 201926.3026.7026.0126.5126.51400,491
23 Aug 201927.2127.4626.2526.3126.31725,921
23 Aug 20190.375 Dividend
22 Aug 201927.0727.6426.5727.1526.77816,229
21 Aug 201926.9327.5026.9327.0926.72500,291
20 Aug 201927.2227.5226.8026.8326.46534,873
19 Aug 201926.7427.3626.7427.2126.83698,763
16 Aug 201926.3526.6926.1626.5626.19593,244
15 Aug 201926.9027.1425.8926.1925.83652,552
14 Aug 201927.7027.7026.6826.8026.43862,017
13 Aug 201926.8528.1026.5027.6327.25918,455
12 Aug 201927.5427.8426.7826.8726.50661,692
09 Aug 201928.0128.0627.0627.2526.87827,881
08 Aug 201928.2028.4027.7228.1427.751,019,301
07 Aug 201927.1228.0727.0927.8027.421,545,054
06 Aug 201926.3527.3726.2326.9026.53906,705
05 Aug 201927.1427.1426.1726.3926.031,086,478
02 Aug 201927.7627.9827.1527.5127.131,152,196
01 Aug 201928.4029.1927.7728.4028.011,164,617
31 Jul 201927.0029.3626.9728.4428.052,523,221
30 Jul 201926.9027.1726.0426.0525.691,062,172
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more