UK Markets open in 5 hrs 12 mins

Umicore S.A. (UMI.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
38.48+0.50 (+1.32%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2020------
10 Aug 2020------
07 Aug 202037.5538.5137.3537.9837.98738,769
06 Aug 202038.0038.3237.0937.4837.48689,331
05 Aug 202039.1139.1437.8638.0738.07975,325
04 Aug 202040.1340.3038.7339.0039.00757,461
03 Aug 202039.9040.7639.1140.0340.03811,701
31 Jul 202041.4041.8639.5639.9439.941,492,741
30 Jul 202044.8745.0043.2143.6543.65651,151
29 Jul 202044.7045.3644.6544.9144.91345,940
28 Jul 202044.8845.2744.2145.0745.07412,673
27 Jul 202044.6445.2844.2544.9044.90376,949
24 Jul 202045.0145.0144.3544.7744.77418,934
23 Jul 202045.4345.6045.0745.4645.46379,884
22 Jul 202045.5445.7445.0145.4245.42454,021
21 Jul 202044.8045.8244.5245.6945.69766,770
20 Jul 2020------
17 Jul 202043.5344.1743.5043.9243.92308,926
16 Jul 202042.5944.0542.0343.7643.76805,436
15 Jul 202044.4844.8042.8642.8642.861,003,496
14 Jul 202044.2044.3343.2644.3344.33467,271
13 Jul 202043.6044.9843.2144.7644.76695,027
10 Jul 202043.2043.6542.8743.3843.38528,545
09 Jul 202043.8744.1443.0543.2043.20662,039
08 Jul 202043.9944.3843.5943.6643.66652,690
07 Jul 202044.0044.5743.8743.9943.99537,624
06 Jul 202042.9244.0442.8044.0244.02508,815
03 Jul 202043.2743.5442.3842.5642.56231,415
02 Jul 202042.6243.4242.0543.1543.15497,083
01 Jul 202042.0042.7041.6042.0642.06560,888
30 Jun 202041.7041.9241.1741.9141.91468,671
29 Jun 202041.4041.9141.0341.7041.70645,287
26 Jun 202042.5242.7541.3041.4641.46524,861
25 Jun 202041.3442.1940.8342.1942.19658,769
24 Jun 202042.5542.6541.5141.5641.56482,942
23 Jun 202043.0943.2542.4742.7142.71507,381
22 Jun 202042.6043.3042.2042.6842.68655,158
19 Jun 202043.1143.1942.2942.8642.86918,478
18 Jun 202043.4044.3842.6642.9542.95697,632
17 Jun 202043.1544.3342.7043.5643.56666,999
16 Jun 202042.8843.5141.5942.8442.841,502,454
15 Jun 202041.1844.5640.7543.4943.49799,642
12 Jun 202040.6642.6640.1841.7341.73507,340
11 Jun 202042.3842.5141.3241.3241.32485,511
10 Jun 202043.2743.8442.3943.1643.16510,141
09 Jun 202043.8944.5042.7143.0743.07510,925
08 Jun 202042.9944.7542.5443.7643.76697,689
05 Jun 202042.4743.2041.6642.7842.78451,590
04 Jun 202041.1343.3341.1042.4642.46894,656
03 Jun 202041.5541.8340.8641.4841.48537,305
02 Jun 202041.1041.8840.5641.5241.52483,531
01 Jun 202040.2541.1739.5440.8640.86295,854
29 May 202039.9640.2539.2039.8439.84909,956
28 May 202040.0040.7039.4740.4040.40577,686
27 May 202040.8041.3539.2639.8539.85700,059
26 May 202039.8041.3039.2340.7840.78794,703
25 May 202039.8039.8038.4639.2439.24286,033
22 May 202037.8039.7337.0539.7039.70791,784
21 May 202035.7738.6535.6538.2638.26830,327
20 May 202034.4336.5034.3036.3036.301,029,074
19 May 202037.6637.6633.7934.6034.601,469,002
18 May 202037.3737.7336.2037.6637.66335,114
15 May 202037.2637.5736.0036.5736.57427,291
14 May 202037.1937.5936.4837.3337.33359,562
13 May 202037.3838.3736.7737.8037.80427,057
12 May 202037.1537.8536.4237.8537.85319,479
11 May 202037.0037.3836.3437.3837.38234,176
08 May 202036.9937.0235.8636.9736.97173,978
07 May 202035.9536.8935.7736.5936.59314,066
06 May 202036.7037.7335.5836.0036.00316,290
05 May 202036.8036.9035.8836.8836.88349,766
04 May 202038.1938.6835.8036.2136.21647,730
30 Apr 202039.0039.7438.0339.4139.41653,476
29 Apr 202039.4440.3839.0940.0640.06371,085
28 Apr 202039.5039.6038.2239.3539.35457,099
27 Apr 202039.5039.9338.9939.8239.82248,042
24 Apr 202037.6339.3837.6039.1639.16561,567
23 Apr 202036.9938.9636.6938.7538.75480,724
22 Apr 202036.7537.0636.0436.7236.72298,755
21 Apr 202036.3436.8235.8936.3536.35428,482
20 Apr 202036.6237.0536.1436.7936.79274,185
17 Apr 202036.1636.4534.9936.4536.45417,544
16 Apr 202035.7536.0034.5634.5934.59451,159
15 Apr 202037.1737.8435.2035.6435.64469,964
14 Apr 202036.1537.2236.0837.1737.17436,503
09 Apr 202035.5036.3134.7035.9335.93485,685
08 Apr 202034.2435.2433.9034.6434.64347,070
07 Apr 202034.7535.4633.8734.4334.43543,590
06 Apr 202034.2335.9033.2434.0034.00426,897
03 Apr 202032.7533.2531.6433.0033.00358,352
02 Apr 202031.7933.3331.1032.6232.62552,796
01 Apr 202031.0032.3830.7231.3631.36650,598
31 Mar 202031.4532.6431.0131.8531.85742,836
30 Mar 202031.4231.9329.9230.7130.71738,836
27 Mar 202031.7531.9030.5031.3731.37454,528
26 Mar 202032.4132.9130.5032.7332.73996,676
25 Mar 202035.6436.6332.7933.9033.90940,037
24 Mar 202036.5037.3532.5034.5034.501,146,238
23 Mar 202035.1539.0335.0135.5835.581,131,336
20 Mar 202036.2037.3033.8936.6836.681,451,435
*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