Australia markets closed

IMCD N.V. (IMCD.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
138.70-10.30 (-6.91%)
As of 10:17AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024136.00140.95133.90138.70138.70135,094
25 Apr 2024151.15151.15146.95149.00149.00161,220
24 Apr 2024154.45154.80150.70151.50151.50152,814
23 Apr 2024152.30155.95151.70154.35154.35115,921
22 Apr 2024152.55153.00150.90151.50151.5077,364
19 Apr 2024151.50151.95150.45151.25151.25130,416
18 Apr 2024153.05153.40151.20153.10153.1086,711
17 Apr 2024153.10154.15151.35152.85152.85105,223
16 Apr 2024152.60154.45150.35153.70153.70151,236
15 Apr 2024156.00157.30154.65154.95154.9558,080
12 Apr 2024158.25158.75154.80155.65155.65103,985
11 Apr 2024155.85158.85155.45156.85156.85113,888
10 Apr 2024155.95159.15155.40156.30156.30117,483
09 Apr 2024159.15159.70154.70154.70154.70130,059
08 Apr 2024158.60160.45158.55159.15159.1598,766
05 Apr 2024156.40158.95156.40158.30158.3072,317
04 Apr 2024156.90158.75155.30158.50158.50254,879
03 Apr 2024163.40164.05158.40159.50159.5089,425
02 Apr 2024163.45165.00163.45163.95163.9584,770
28 Mar 2024165.30166.15163.25163.35163.35141,116
27 Mar 2024163.40165.30163.40164.20164.2069,599
26 Mar 2024163.35165.50162.40163.25163.2580,704
25 Mar 2024167.80169.05163.50163.50163.5082,822
22 Mar 2024164.50167.60164.30167.60167.60107,379
21 Mar 2024166.25166.50163.70164.80164.80170,604
20 Mar 2024159.65165.65159.65162.30162.30136,222
19 Mar 2024158.80160.05158.55159.35159.3567,088
18 Mar 2024160.35161.40158.70159.60159.6060,161
15 Mar 2024159.75161.85159.50160.25160.25158,730
14 Mar 2024160.85162.05159.95160.45160.45101,627
13 Mar 2024160.30160.95159.25160.10160.1080,850
12 Mar 2024158.55159.65157.40159.10159.1075,266
11 Mar 2024158.95160.35157.35157.95157.9583,510
08 Mar 2024159.15161.00159.15160.50160.50127,113
07 Mar 2024156.45160.25154.45158.85158.85145,871
06 Mar 2024155.85159.40154.70157.45157.45170,132
05 Mar 2024153.80154.60150.95151.50151.50119,134
04 Mar 2024145.60153.95145.60153.95153.95179,164
01 Mar 2024146.25154.95146.25152.05152.05246,470
29 Feb 2024140.05142.45139.45140.90140.90209,737
28 Feb 2024139.85140.25138.00140.20140.20128,254
27 Feb 2024141.60141.90139.90140.50140.5090,842
26 Feb 2024143.15143.20141.45141.65141.65108,486
23 Feb 2024142.95143.60142.15143.20143.2070,630
22 Feb 2024141.70142.90141.35142.50142.50121,516
21 Feb 2024141.40141.85140.10140.60140.6053,997
20 Feb 2024142.50142.60139.80141.05141.0576,028
19 Feb 2024142.00142.50141.00142.50142.5044,708
16 Feb 2024141.50142.65141.05142.65142.65113,533
15 Feb 2024140.35141.70139.50140.95140.95127,639
14 Feb 2024138.80139.85138.65139.35139.35173,973
13 Feb 2024142.05142.30138.20139.20139.2063,184
12 Feb 2024141.20143.50141.20142.10142.1069,619
09 Feb 2024142.55142.80140.50140.50140.5057,574
08 Feb 2024141.70143.85141.45142.40142.4047,301
07 Feb 2024142.45143.05141.70141.70141.7048,322
06 Feb 2024141.95142.15139.85141.80141.8064,486
05 Feb 2024141.15141.80140.10141.20141.2069,752
02 Feb 2024143.30144.40140.95141.30141.3074,516
01 Feb 2024141.45144.40141.00143.50143.5081,564
31 Jan 2024139.75142.60139.75142.00142.00119,493
30 Jan 2024140.10141.70139.80140.40140.4099,789
29 Jan 2024141.75141.75139.65140.25140.25148,070
26 Jan 2024140.95142.70140.05141.50141.50141,267
25 Jan 2024140.60141.90139.55141.45141.45127,598
24 Jan 2024142.85143.55141.90142.05142.05118,239
23 Jan 2024144.10144.25141.85142.50142.50116,074
22 Jan 2024143.80144.85142.85143.20143.2098,843
19 Jan 2024144.55145.25142.00142.55142.5563,542
18 Jan 2024141.55143.85140.45143.35143.35121,680
17 Jan 2024143.05143.55140.30141.50141.50154,990
16 Jan 2024147.55147.75144.15144.70144.70118,639
15 Jan 2024150.85151.10148.75148.75148.7573,567
12 Jan 2024149.75152.45149.00151.10151.10116,655
11 Jan 2024152.00152.75151.05151.40151.4052,076
10 Jan 2024151.45151.45149.70150.90150.9058,422
09 Jan 2024151.70151.70150.15150.85150.8586,194
08 Jan 2024150.00151.95149.80151.10151.1065,747
05 Jan 2024150.60151.15148.65150.60150.6094,114
04 Jan 2024151.70152.35150.20151.90151.9058,429
03 Jan 2024155.10155.30150.30151.60151.6070,750
02 Jan 2024157.80158.50154.05155.25155.2567,318
29 Dec 2023156.80158.40156.80157.55157.5586,110
28 Dec 2023156.85157.40156.30157.00157.0039,987
27 Dec 2023155.70157.30155.70156.75156.7549,120
22 Dec 2023154.00156.05153.55155.45155.4553,063
21 Dec 2023153.65154.95153.10154.35154.3578,493
20 Dec 2023154.55155.45153.25154.35154.3582,359
19 Dec 2023154.15155.15153.70154.70154.7083,358
18 Dec 2023153.30154.65152.70154.20154.2073,207
15 Dec 2023154.55154.80152.80154.40154.40162,947
14 Dec 2023153.30155.55152.70153.55153.55127,139
13 Dec 2023150.85152.25150.65151.10151.1099,386
12 Dec 2023150.10150.95148.50150.20150.2073,841
11 Dec 2023148.55149.40147.60149.35149.3580,060
08 Dec 2023146.15148.80146.10147.90147.90121,233
07 Dec 2023144.65146.30144.20145.70145.7094,578
06 Dec 2023142.10145.10141.40145.10145.10103,603
05 Dec 2023139.15142.15138.95141.50141.5078,650
04 Dec 2023137.95140.25137.95139.30139.30105,803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...