UK markets closed

Umicore S.A. (UMI.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
20.00-0.24 (-1.21%)
At close: 05:35PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202420.3120.4219.7920.0020.00459,812
27 Mar 202420.1620.2519.6720.2420.24428,590
26 Mar 202420.5020.6720.2120.2220.22622,784
25 Mar 202420.9521.1520.8021.0421.04218,385
22 Mar 202420.8321.2620.6321.0021.00369,621
21 Mar 202421.2021.2920.7320.9520.95507,187
20 Mar 202420.4020.9620.2520.9220.92352,373
19 Mar 202420.5720.8420.4020.4620.46299,665
18 Mar 202420.7321.0220.6720.6720.67230,450
15 Mar 202420.5721.0120.4620.7020.701,052,449
14 Mar 202420.4220.7420.4220.6120.61311,932
13 Mar 202420.9420.9520.4220.4420.44285,480
12 Mar 202420.7621.0320.5420.9620.96251,894
11 Mar 202420.2720.8320.2620.7520.75387,293
08 Mar 202420.5420.7120.2220.4120.41279,890
07 Mar 202419.5020.5019.4020.4720.47708,200
06 Mar 202419.6419.8019.4719.6519.65401,744
05 Mar 202419.3419.8219.2119.5919.59354,340
04 Mar 202419.9019.9019.2819.5019.50346,175
01 Mar 202419.3219.9719.3219.8319.83317,568
29 Feb 202419.3519.4719.1619.2919.291,894,053
28 Feb 202419.8219.8919.0819.3019.30490,064
27 Feb 202419.5019.9819.4019.9819.98338,880
26 Feb 202419.8119.8519.3319.4219.42333,964
23 Feb 202419.9020.1119.7719.9419.94266,560
22 Feb 202420.0420.3119.5019.8019.80487,634
21 Feb 202419.9020.1019.6719.8519.85293,056
20 Feb 202420.1820.4519.7619.9319.93464,695
19 Feb 202420.8320.9520.2620.3420.34431,124
16 Feb 202420.2920.9519.7620.6720.671,011,492
15 Feb 202420.7021.1320.7020.9720.97502,270
14 Feb 202420.6020.8820.6020.6620.66292,935
13 Feb 202421.1921.2320.5420.7020.70329,734
12 Feb 202420.6821.2020.6121.1521.15352,201
09 Feb 202420.7220.9620.4020.4220.42341,488
08 Feb 202420.5521.1620.5520.7720.77273,160
07 Feb 202420.7120.8020.4520.6620.66350,142
06 Feb 202420.7020.8720.4520.7520.75359,158
05 Feb 202420.3820.7920.3420.6620.66377,245
02 Feb 202421.1721.4320.5220.5220.52374,947
01 Feb 202420.9321.2120.9020.9820.98279,752
31 Jan 202420.7021.2820.7021.1721.17490,340
30 Jan 202421.5021.6720.4920.7320.73566,979
29 Jan 202421.6221.7021.2621.4421.44520,048
26 Jan 202421.6621.9921.4021.8021.80458,138
25 Jan 202421.7021.7721.4421.5021.50408,107
24 Jan 202421.9422.1721.5821.6421.64325,168
23 Jan 202421.1521.7321.1521.5421.54474,714
22 Jan 202420.8521.1420.7221.0221.02331,107
19 Jan 202421.0021.1020.6920.6920.69319,425
18 Jan 202420.7820.9420.5720.9420.94385,109
17 Jan 202420.9921.0820.6020.7420.74630,690
16 Jan 202421.4021.5421.2421.3921.39376,114
15 Jan 202421.6821.7021.5021.5421.54306,562
12 Jan 202422.1022.2121.8621.8621.86264,402
11 Jan 202422.2022.3821.8621.8821.88383,602
10 Jan 202422.0022.2021.7922.0722.07560,918
09 Jan 202423.1923.2722.0022.0022.001,149,188
08 Jan 202423.7923.9123.0523.4023.40478,294
05 Jan 202424.0024.1523.6824.0424.04316,830
04 Jan 202423.6824.2623.6824.1724.17538,792
03 Jan 202424.5424.6123.3223.6023.60503,500
02 Jan 202425.0325.2024.3524.6124.61251,971
29 Dec 202325.0125.0824.8724.9024.90269,290
28 Dec 202325.0825.0824.8725.0125.01158,574
27 Dec 202324.8725.2424.8024.9424.94217,044
22 Dec 202324.5924.8124.5924.7124.71278,979
21 Dec 202324.6424.8024.4224.7324.73261,361
20 Dec 202324.9825.0624.7224.9724.97352,536
19 Dec 202324.3625.0224.3624.9224.92309,371
18 Dec 202324.3124.7124.2524.4224.42243,990
15 Dec 202324.5925.0224.5024.5024.501,018,400
14 Dec 202324.3424.8124.1024.5124.51527,101
13 Dec 202323.7424.1123.5623.5823.58562,959
12 Dec 202324.1824.3023.5823.8323.83448,596
11 Dec 202323.9624.2223.8024.1124.11456,954
08 Dec 202323.5324.1623.4224.1024.10493,027
07 Dec 202323.4923.8823.2923.5623.56482,102
06 Dec 202323.4023.7423.1823.6423.64301,512
05 Dec 202322.8023.3322.6223.3323.33358,887
04 Dec 202323.9824.0422.5722.8922.89737,357
01 Dec 202324.7024.8623.7924.1624.16434,136
30 Nov 202324.3124.7324.0524.5324.532,508,753
29 Nov 202324.0324.5124.0224.4324.43526,556
28 Nov 202323.8024.0623.6924.0624.06428,121
27 Nov 202323.9624.1523.8523.9423.94595,895
24 Nov 202323.7724.0523.4024.0424.04331,001
23 Nov 202323.5323.9123.5023.8023.80235,855
22 Nov 202323.2823.6423.2823.4923.49344,480
21 Nov 202323.5923.7223.2623.2623.26357,869
20 Nov 202323.4023.6323.0923.5723.57482,765
17 Nov 202323.0923.5923.0223.2923.29377,239
16 Nov 202323.5323.7623.0523.0723.07353,958
15 Nov 202323.4524.3623.2423.6223.62471,214
14 Nov 202322.9123.3322.5723.2923.29524,954
13 Nov 202322.8722.9322.5122.7722.77319,487
10 Nov 202323.1823.2222.5422.7722.77420,360
09 Nov 202323.1623.7423.0823.4323.43409,227
08 Nov 202323.2323.4322.9023.1523.15316,661
07 Nov 202323.4023.5723.3123.3923.39316,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...