Australia markets open in 3 hours 34 minutes

IMCD N.V. (IMCD.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
184.90-1.80 (-0.96%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021185.70186.70183.95184.90184.90121,981
19 Oct 2021188.20189.20185.80186.70186.70174,659
18 Oct 2021184.65187.60183.85187.40187.40109,689
15 Oct 2021183.05186.25181.70185.85185.85193,483
14 Oct 2021179.20182.50178.40182.40182.40164,141
13 Oct 2021174.10179.25172.95178.75178.75170,292
12 Oct 2021169.15175.25168.20174.30174.30181,072
11 Oct 2021169.40170.50167.35170.50170.5092,111
08 Oct 2021170.10171.10167.65169.90169.90155,568
07 Oct 2021167.75170.25166.65170.15170.15142,547
06 Oct 2021166.70167.05162.40166.40166.40214,210
05 Oct 2021164.20167.25164.00167.20167.20166,931
04 Oct 2021162.90165.85162.30164.05164.05137,354
01 Oct 2021163.35165.80162.50163.65163.65151,306
30 Sept 2021165.95168.20164.85165.25165.25219,597
29 Sept 2021164.05166.45163.25163.90163.90160,228
28 Sept 2021165.55166.10160.55162.50162.50188,306
27 Sept 2021169.45169.45164.40165.25165.25202,073
24 Sept 2021172.35172.35166.85168.25168.25190,541
23 Sept 2021171.45174.80171.30172.85172.85123,413
22 Sept 2021171.00172.05168.35170.45170.45103,358
21 Sept 2021168.10171.15167.25170.45170.45118,036
20 Sept 2021168.95168.95166.95167.40167.40145,400
17 Sept 2021171.15173.30169.80169.80169.80209,794
16 Sept 2021168.70171.75168.20170.80170.80126,249
15 Sept 2021169.30171.50168.10168.45168.45144,030
14 Sept 2021167.10168.75165.75168.75168.75147,260
13 Sept 2021168.00168.50166.20167.10167.10110,604
10 Sept 2021168.20168.40166.70167.60167.60130,675
09 Sept 2021166.20168.35165.30167.70167.70158,177
08 Sept 2021166.60166.65164.70166.20166.20141,946
07 Sept 2021169.85170.80166.55167.35167.35118,339
06 Sept 2021171.20171.60169.75170.00170.0092,933
03 Sept 2021170.30170.95168.90170.70170.70100,095
02 Sept 2021168.00170.90167.40170.30170.3099,614
01 Sept 2021167.05168.40165.75168.15168.15130,467
31 Aug 2021168.00169.00165.30166.85166.85127,495
30 Aug 2021164.60167.35163.85167.25167.2568,758
27 Aug 2021163.05164.45162.60164.10164.1079,368
26 Aug 2021162.25164.25161.90164.25164.2578,863
25 Aug 2021163.30163.90161.15162.75162.7562,868
24 Aug 2021163.85164.80163.05163.20163.2073,897
23 Aug 2021161.85163.25161.30162.90162.9087,163
20 Aug 2021160.40162.55159.65161.45161.4583,219
19 Aug 2021160.10161.45158.90160.75160.7583,598
18 Aug 2021159.15162.00159.05161.25161.2585,187
17 Aug 2021156.80159.35156.80159.30159.3082,355
16 Aug 2021157.25158.25155.30157.25157.2585,113
13 Aug 2021155.10156.30154.45156.30156.3067,975
12 Aug 2021155.60155.70153.30154.95154.95131,406
11 Aug 2021155.25155.55153.10154.35154.35124,588
10 Aug 2021155.10155.65153.60154.60154.60142,913
09 Aug 2021156.00156.00152.55155.00155.00189,511
06 Aug 2021160.20160.35158.05158.20158.2079,427
05 Aug 2021164.55167.60157.90159.10159.10227,762
04 Aug 2021151.35163.80150.80163.15163.15247,097
03 Aug 2021147.60148.45146.50147.70147.70120,539
02 Aug 2021146.35147.50146.35146.85146.8579,207
30 July 2021143.30146.50143.00146.00146.00108,403
29 July 2021143.50143.75142.00143.75143.7569,706
28 July 2021144.65144.65141.90143.10143.1056,701
27 July 2021143.20144.05142.60142.90142.9093,780
26 July 2021144.25145.25143.60143.60143.6078,706
23 July 2021143.10144.40141.95144.40144.4061,276
22 July 2021140.15142.45140.00142.45142.4562,249
21 July 2021140.85141.80139.65139.65139.6586,921
20 July 2021140.10141.00139.50140.35140.3562,838
19 July 2021139.75139.95138.40139.25139.2575,039
16 July 2021139.70141.15138.60140.80140.80100,881
15 July 2021138.75139.90138.30139.15139.1566,780
14 July 2021138.50139.35138.30138.75138.7599,534
13 July 2021138.40139.70137.90139.70139.7090,072
12 July 2021138.15139.20138.00138.40138.40113,783
09 July 2021137.85138.55137.10138.15138.1592,774
08 July 2021138.30138.75137.10137.55137.5595,126
07 July 2021136.75138.95136.00138.95138.9562,642
06 July 2021135.95137.70135.70136.75136.7549,267
05 July 2021135.65137.05135.50136.55136.5579,768
02 July 2021135.40135.90134.85135.80135.8068,627
01 July 2021134.00135.25133.00135.05135.05103,737
30 June 2021135.05136.40134.05134.10134.10109,178
29 June 2021135.25136.70135.00135.80135.8063,858
28 June 2021135.30135.45134.35134.85134.8567,239
28 June 20211.02 Dividend
25 June 2021135.65136.80135.00135.35134.3368,939
24 June 2021135.15136.45135.05135.70134.68128,895
24 June 20211.02 Dividend
23 June 2021135.70136.30134.45135.65133.6256,911
22 June 2021133.00136.25132.70135.65133.62185,547
21 June 2021132.00133.60131.65133.25131.25269,628
18 June 2021133.30134.45132.35132.40130.41236,507
17 June 2021132.65133.25131.90132.95130.9688,349
16 June 2021132.95133.65132.90132.90130.9171,975
15 June 2021133.00134.05132.80133.00131.0188,015
14 June 2021133.20133.70132.20132.65130.6668,605
11 June 2021131.45132.90131.45132.45130.4650,772
10 June 2021132.95133.15131.60132.15130.1757,199
09 June 2021132.05132.85131.75132.85130.8674,416
08 June 2021132.15132.55131.00132.00130.0263,495
07 June 2021132.00132.50131.65131.85129.8760,373
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...