Australia markets open in 4 hours 15 minutes

IMCD N.V. (INX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
141.95+2.35 (+1.68%)
At close: 08:06AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024141.95141.95141.95141.95141.95-
29 Apr 2024139.60139.60139.60139.60139.60-
26 Apr 2024146.75146.75146.75146.75146.75-
25 Apr 2024149.25149.25149.25149.25149.25-
24 Apr 2024152.05152.05152.05152.05152.05-
23 Apr 2024149.25149.25149.25149.25149.25-
22 Apr 2024149.00151.00149.00150.75150.7560
19 Apr 2024150.80150.80150.80150.80150.80-
18 Apr 2024150.55150.55150.55150.55150.55-
17 Apr 2024151.25151.25151.25151.25151.25-
16 Apr 2024152.65152.65152.65152.65152.65-
15 Apr 2024153.30153.30153.30153.30153.30-
12 Apr 2024154.50154.50154.50154.50154.50-
11 Apr 2024153.95153.95153.95153.95153.95-
10 Apr 2024152.90152.90152.90152.90152.90-
09 Apr 2024156.50156.75156.50156.75156.7535
08 Apr 2024155.95155.95155.95155.95155.95-
05 Apr 2024155.05155.05155.05155.05155.05-
04 Apr 2024150.00152.00150.00152.00152.0020
03 Apr 2024160.70160.70160.70160.70160.70-
02 Apr 2024160.90160.90160.90160.90160.90-
28 Mar 2024161.75161.75161.75161.75161.75-
27 Mar 2024160.80160.80160.80160.80160.80-
26 Mar 2024161.05164.50161.05162.75162.75280
25 Mar 2024165.10165.10164.20164.20164.20200
22 Mar 2024163.15164.60163.15164.60164.6070
21 Mar 2024162.85162.85162.85162.85162.85-
20 Mar 2024156.95156.95156.95156.95156.95-
19 Mar 2024157.20157.20157.20157.20157.20-
18 Mar 2024157.85157.85157.85157.85157.85-
15 Mar 2024157.45157.45157.45157.45157.45-
14 Mar 2024156.25156.25156.25156.25156.25-
13 Mar 2024160.00160.00160.00160.00160.00-
12 Mar 2024155.60155.60155.60155.60155.60-
11 Mar 2024156.15156.15156.15156.15156.15-
08 Mar 2024156.50156.50156.50156.50156.50-
07 Mar 2024155.70155.70155.70155.70155.70-
06 Mar 2024153.50159.00153.50157.90157.90190
05 Mar 2024149.70149.70149.70149.70149.70-
04 Mar 2024148.30148.30148.30148.30148.30-
01 Mar 2024138.80154.35138.80154.35154.3525
29 Feb 2024137.90137.90137.90137.90137.90-
28 Feb 2024137.10137.10137.10137.10137.10-
27 Feb 2024139.25139.25139.25139.25139.25-
26 Feb 2024141.05141.05141.05141.05141.05-
23 Feb 2024140.35140.35140.35140.35140.35-
22 Feb 2024139.15139.15139.15139.15139.15-
21 Feb 2024138.95138.95138.95138.95138.95-
20 Feb 2024140.35140.35140.35140.35140.35-
19 Feb 2024140.50140.50140.50140.50140.50-
16 Feb 2024138.85138.85138.85138.85138.85-
15 Feb 2024137.25137.25137.25137.25137.25-
14 Feb 2024137.10137.10137.10137.10137.10-
13 Feb 2024140.00140.00140.00140.00140.00-
12 Feb 2024138.40138.40138.40138.40138.40-
09 Feb 2024140.25140.25140.25140.25140.25-
08 Feb 2024139.60139.60139.60139.60139.60-
07 Feb 2024139.70139.70139.70139.70139.70-
06 Feb 2024139.10139.10139.10139.10139.10-
05 Feb 2024139.40139.40139.40139.40139.40-
02 Feb 2024141.35141.35141.35141.35141.35-
01 Feb 2024139.35139.35139.35139.35139.35-
31 Jan 2024138.30138.30138.30138.30138.30-
30 Jan 2024138.15138.15138.15138.15138.15-
29 Jan 2024140.00140.00140.00140.00140.00-
26 Jan 2024140.40140.40140.40140.40140.40-
25 Jan 2024141.25141.25141.25141.25141.25-
24 Jan 2024142.65142.65142.65142.65142.65-
23 Jan 2024141.65141.65141.65141.65141.65-
22 Jan 2024143.40143.40143.40143.40143.40-
19 Jan 2024141.20141.20141.20141.20141.20-
18 Jan 2024141.70143.45141.70143.45143.45135
17 Jan 2024142.55142.55142.55142.55142.55-
16 Jan 2024146.40146.40146.25146.25146.25200
15 Jan 2024151.25151.25151.25151.25151.25-
12 Jan 2024151.25151.25151.25151.25151.25-
11 Jan 2024151.55151.55151.55151.55151.55-
10 Jan 2024150.25150.25150.25150.25150.25-
09 Jan 2024150.45150.45150.45150.45150.45-
08 Jan 2024151.30151.30151.30151.30151.30-
05 Jan 2024149.75149.75148.65148.85148.85720
04 Jan 2024151.20151.20151.00151.00151.00140
03 Jan 2024153.40153.40153.40153.40153.40-
02 Jan 2024157.45157.45157.45157.45157.45-
29 Dec 2023157.35157.35157.35157.35157.35-
28 Dec 2023156.80156.80156.80156.80156.80-
27 Dec 2023156.70156.70156.70156.70156.70-
22 Dec 2023154.15154.15154.15154.15154.15-
21 Dec 2023153.35153.35153.35153.35153.35-
20 Dec 2023154.70155.10154.70155.10155.10265
19 Dec 2023154.35154.35154.35154.35154.35-
18 Dec 2023152.95152.95152.95152.95152.95-
15 Dec 2023153.20153.20153.20153.20153.20-
14 Dec 2023153.65153.65153.65153.65153.65-
13 Dec 2023150.80150.80150.80150.80150.80-
12 Dec 2023149.30149.30149.30149.30149.30-
11 Dec 2023148.10148.10148.10148.10148.10-
08 Dec 2023147.00147.00147.00147.00147.00-
07 Dec 2023144.40144.40144.40144.40144.40-
06 Dec 2023141.65141.65141.65141.65141.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...