Advertisement
IMCD N.V. (IMCD.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 03:30PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 151.15 | 151.55 | 150.75 | 151.55 | 151.55 | - |
| Oct 25, 2024 | 149.55 | 150.20 | 149.55 | 150.05 | 150.05 | - |
| Oct 24, 2024 | 149.15 | 150.00 | 148.15 | 150.00 | 150.00 | - |
| Oct 23, 2024 | 149.20 | 149.20 | 147.90 | 148.05 | 148.05 | - |
| Oct 22, 2024 | 153.60 | 153.60 | 148.30 | 149.15 | 149.15 | - |
| Oct 21, 2024 | 152.30 | 153.00 | 152.30 | 153.00 | 153.00 | - |
| Oct 18, 2024 | 151.70 | 152.30 | 151.60 | 151.60 | 151.60 | - |
| Oct 17, 2024 | 150.55 | 152.15 | 150.55 | 152.15 | 152.15 | - |
| Oct 16, 2024 | 153.65 | 153.70 | 152.75 | 152.75 | 152.75 | - |
| Oct 15, 2024 | 154.10 | 155.35 | 154.10 | 154.95 | 154.95 | - |
| Oct 14, 2024 | 153.40 | 153.40 | 152.60 | 153.20 | 153.20 | - |
| Oct 11, 2024 | 152.05 | 152.75 | 152.05 | 152.75 | 152.75 | - |
| Oct 10, 2024 | 152.30 | 152.30 | 150.75 | 151.65 | 151.65 | - |
| Oct 09, 2024 | 151.90 | 152.50 | 151.70 | 151.70 | 151.70 | - |
| Oct 08, 2024 | 150.90 | 151.60 | 150.85 | 151.45 | 151.45 | - |
| Oct 07, 2024 | 152.80 | 152.80 | 150.75 | 151.05 | 151.05 | - |
| Oct 04, 2024 | 153.45 | 153.75 | 153.10 | 153.20 | 153.20 | - |
| Oct 03, 2024 | 155.60 | 155.80 | 154.65 | 154.65 | 154.65 | - |
| Oct 02, 2024 | 154.60 | 154.60 | 153.90 | 154.60 | 154.60 | - |
| Oct 01, 2024 | 156.85 | 156.90 | 156.45 | 156.90 | 156.90 | - |
| Sep 30, 2024 | 157.10 | 157.10 | 156.00 | 156.00 | 156.00 | - |
| Sep 27, 2024 | 154.55 | 157.70 | 154.55 | 157.50 | 157.50 | - |
| Sep 26, 2024 | 154.10 | 156.05 | 154.10 | 156.05 | 156.05 | - |
| Sep 25, 2024 | 151.80 | 153.10 | 151.80 | 152.65 | 152.65 | - |
| Sep 24, 2024 | 152.40 | 152.70 | 152.15 | 152.15 | 152.15 | - |
| Sep 23, 2024 | 152.10 | 152.55 | 151.95 | 152.55 | 152.55 | - |
| Sep 20, 2024 | 155.80 | 155.80 | 153.85 | 153.85 | 153.85 | - |
| Sep 19, 2024 | 155.50 | 156.10 | 155.10 | 156.10 | 156.10 | - |
| Sep 18, 2024 | 156.65 | 156.65 | 155.60 | 155.90 | 155.90 | - |
| Sep 17, 2024 | 157.05 | 157.95 | 156.50 | 157.95 | 157.95 | - |
| Sep 16, 2024 | 157.60 | 157.60 | 156.25 | 156.30 | 156.30 | - |
| Sep 13, 2024 | 156.20 | 156.55 | 156.15 | 156.15 | 156.15 | - |
| Sep 12, 2024 | 153.10 | 153.35 | 152.75 | 153.35 | 153.35 | - |
| Sep 11, 2024 | 150.45 | 151.00 | 150.20 | 150.85 | 150.85 | - |
| Sep 10, 2024 | 151.60 | 151.85 | 150.75 | 150.75 | 150.75 | - |
| Sep 09, 2024 | 149.10 | 150.80 | 149.10 | 150.80 | 150.80 | - |
| Sep 06, 2024 | 149.15 | 149.15 | 148.60 | 148.70 | 148.70 | - |
| Sep 05, 2024 | 150.60 | 150.60 | 149.65 | 149.65 | 149.65 | - |
| Sep 04, 2024 | 151.15 | 151.60 | 150.85 | 151.60 | 151.60 | - |
| Sep 03, 2024 | 153.80 | 154.80 | 153.80 | 154.80 | 154.80 | - |
| Sep 02, 2024 | 147.75 | 147.75 | 146.25 | 146.90 | 146.90 | - |
| Aug 30, 2024 | 147.50 | 148.70 | 147.50 | 148.10 | 148.10 | - |
| Aug 29, 2024 | 144.80 | 146.60 | 144.80 | 146.60 | 146.60 | - |
| Aug 28, 2024 | 143.75 | 146.35 | 143.75 | 145.80 | 145.80 | - |
| Aug 27, 2024 | 143.15 | 144.60 | 143.15 | 144.60 | 144.60 | - |
| Aug 26, 2024 | 141.30 | 142.00 | 141.20 | 142.00 | 142.00 | - |
| Aug 23, 2024 | 140.35 | 140.80 | 140.20 | 140.30 | 140.30 | - |
| Aug 22, 2024 | 141.25 | 141.55 | 141.10 | 141.55 | 141.55 | - |
| Aug 21, 2024 | 139.60 | 141.05 | 139.60 | 140.60 | 140.60 | - |
| Aug 20, 2024 | 140.95 | 141.15 | 140.30 | 140.60 | 140.60 | - |
| Aug 19, 2024 | 138.30 | 140.60 | 138.30 | 140.60 | 140.60 | - |
| Aug 16, 2024 | 140.15 | 140.25 | 138.75 | 138.75 | 138.75 | - |
| Aug 15, 2024 | 138.80 | 139.90 | 138.15 | 139.90 | 139.90 | - |
| Aug 14, 2024 | 138.60 | 139.05 | 138.00 | 139.05 | 139.05 | - |
| Aug 13, 2024 | 137.90 | 137.90 | 135.70 | 137.20 | 137.20 | - |
| Aug 12, 2024 | 138.85 | 139.00 | 138.70 | 138.90 | 138.90 | - |
| Aug 09, 2024 | 140.40 | 140.45 | 139.35 | 139.35 | 139.35 | - |
| Aug 08, 2024 | 137.60 | 138.55 | 137.45 | 138.55 | 138.55 | - |
| Aug 07, 2024 | 138.10 | 141.50 | 138.10 | 141.50 | 141.50 | 77 |
| Aug 06, 2024 | 139.65 | 139.65 | 135.70 | 135.70 | 135.70 | - |
| Aug 05, 2024 | 139.25 | 139.25 | 135.05 | 138.60 | 138.60 | 154 |
| Aug 02, 2024 | 135.45 | 145.40 | 135.45 | 139.90 | 139.90 | - |
| Aug 01, 2024 | 133.05 | 133.05 | 131.70 | 132.95 | 132.95 | - |
| Jul 31, 2024 | 133.90 | 134.30 | 133.85 | 134.30 | 134.30 | - |
| Jul 30, 2024 | 131.95 | 133.25 | 131.95 | 133.25 | 133.25 | - |
| Jul 29, 2024 | 132.25 | 132.25 | 132.00 | 132.00 | 132.00 | - |
| Jul 26, 2024 | 129.80 | 131.00 | 129.80 | 131.00 | 131.00 | - |
| Jul 25, 2024 | 130.40 | 130.40 | 128.75 | 128.85 | 128.85 | - |
| Jul 24, 2024 | 131.60 | 132.70 | 131.60 | 132.05 | 132.05 | - |
| Jul 23, 2024 | 133.25 | 133.55 | 132.75 | 132.75 | 132.75 | - |
| Jul 22, 2024 | 130.90 | 132.90 | 130.90 | 132.90 | 132.90 | - |
| Jul 19, 2024 | 131.75 | 131.75 | 130.65 | 130.65 | 130.65 | - |
| Jul 18, 2024 | 130.40 | 134.00 | 130.40 | 134.00 | 134.00 | - |
| Jul 17, 2024 | 131.40 | 132.20 | 131.40 | 131.60 | 131.60 | - |
| Jul 16, 2024 | 129.80 | 131.20 | 129.80 | 131.20 | 131.20 | - |
| Jul 15, 2024 | 132.35 | 132.55 | 130.80 | 130.80 | 130.80 | - |
| Jul 12, 2024 | 129.20 | 130.05 | 128.00 | 130.05 | 130.05 | 23 |
| Jul 11, 2024 | 129.85 | 130.50 | 129.65 | 130.50 | 130.50 | - |
| Jul 10, 2024 | 129.40 | 129.40 | 129.00 | 129.00 | 129.00 | - |
| Jul 09, 2024 | 130.70 | 130.70 | 130.05 | 130.05 | 130.05 | - |
| Jul 08, 2024 | 131.30 | 131.85 | 131.15 | 131.25 | 131.25 | - |
| Jul 05, 2024 | 132.75 | 132.75 | 132.40 | 132.45 | 132.45 | - |
| Jul 04, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| Jul 03, 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
| Jul 02, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| Jul 01, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| Jun 28, 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
| Jun 27, 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
| Jun 26, 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| Jun 25, 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
| Jun 24, 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
| Jun 21, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Jun 20, 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| Jun 19, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| Jun 18, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Jun 17, 2024 | 136.55 | 136.55 | 136.00 | 136.00 | 136.00 | 61 |
| Jun 14, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| Jun 13, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| Jun 12, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| Jun 11, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.