UMI.BR - Umicore S.A.

Brussels - Brussels Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
29 Jul 201927.4227.4226.7427.0026.63875,354
26 Jul 201927.5127.5327.0827.4927.11632,809
25 Jul 201927.9028.3027.0527.5027.12929,229
24 Jul 201927.3227.8926.7827.8627.48872,871
23 Jul 201926.8527.6126.8527.3526.97900,264
22 Jul 201926.4026.9626.4026.5726.20627,909
19 Jul 201925.9926.7525.9126.3525.99872,149
18 Jul 201925.8726.0125.4625.7625.40708,013
17 Jul 201926.8827.0925.8025.8525.491,169,043
16 Jul 201926.3427.1026.2526.9426.571,017,746
15 Jul 201926.0826.5825.8426.4626.09840,168
12 Jul 201925.2026.4625.1125.9825.621,441,707
11 Jul 201926.3326.5025.2025.3424.991,649,837
10 Jul 201926.8627.3926.6526.7526.38826,010
09 Jul 201926.9226.9225.9126.8926.521,028,400
08 Jul 201927.9928.3126.8127.1426.771,007,061
05 Jul 201928.3528.3527.7127.9727.58641,483
04 Jul 201927.5728.6127.5728.2927.90836,758
03 Jul 201928.5028.5727.4327.5227.141,249,968
02 Jul 2019------
01 Jul 201928.6029.1028.1728.2127.82829,445
28 Jun 201928.0028.3027.6228.2027.81911,680
27 Jun 201927.4228.2527.4028.0927.701,122,125
26 Jun 201927.1927.9727.0527.2426.86855,138
25 Jun 201926.7027.5126.6127.1726.79829,591
24 Jun 201927.2027.4726.6026.7726.401,140,363
21 Jun 201928.0028.2427.0727.1326.761,365,114
20 Jun 201927.9228.4727.7628.0027.61854,337
19 Jun 201927.1027.8627.1027.6627.281,326,076
18 Jun 201926.3727.2125.6827.0526.681,293,254
17 Jun 201927.0027.1826.3326.4326.06846,634
14 Jun 201927.5627.5626.7726.9126.54763,786
13 Jun 201927.5827.8027.2227.5327.15612,345
12 Jun 201928.2028.4427.4327.6327.25823,448
11 Jun 201927.5328.4327.5328.2527.861,026,587
10 Jun 201926.8527.5526.7927.4227.04573,440
07 Jun 201926.9827.1226.2226.7726.401,162,829
06 Jun 201927.3527.9027.0527.3126.93949,134
05 Jun 201927.7527.7627.0827.2826.90992,895
04 Jun 201926.5227.5426.1927.4527.071,081,039
03 Jun 201926.5026.5625.9326.5126.14785,470
31 May 201926.5026.7726.3126.7026.33804,007
30 May 201926.7026.8826.5426.8326.46601,892
29 May 201927.3827.4026.4626.5526.181,190,970
28 May 201927.6628.2127.3127.4227.041,983,391
27 May 201927.2727.3426.9027.2526.87418,970
24 May 201926.8027.1626.5526.8026.431,176,638
23 May 201927.4527.5026.6026.6326.26802,919
22 May 201927.9027.9227.4227.6527.27730,751
21 May 201928.0028.4227.7227.9327.54980,401
20 May 201928.8428.8427.7927.9627.57974,463
17 May 201929.0529.2228.3929.0128.611,227,944
16 May 201929.6029.7029.2129.4929.081,031,470
15 May 201930.5130.5729.1329.7729.361,240,240
14 May 201930.0930.8130.0730.4029.98981,141
13 May 201931.0031.0029.8829.9929.581,024,842
10 May 201930.6631.4930.3430.4530.03907,083
09 May 201930.8130.9030.2630.2629.841,222,016
08 May 201932.5032.5330.5230.9230.492,045,316
07 May 201933.3333.6532.3032.6432.191,458,690
*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