Australia markets open in 28 minutes

Imerys (IY4.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
35.04+0.70 (+2.04%)
At close: 08:08AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202435.0435.0435.0435.0435.0470
06 May 202434.3434.3434.3434.3434.34-
03 May 202434.1834.1834.1834.1834.18-
02 May 202431.6431.6431.6431.6431.64-
30 Apr 202431.0231.0231.0231.0231.02-
29 Apr 202430.6830.6830.6830.6830.68-
26 Apr 202430.0630.0630.0630.0630.06-
25 Apr 202429.7829.7829.7829.7829.78-
24 Apr 202430.3030.3030.3030.3030.30-
23 Apr 202430.1630.1630.1630.1630.16-
22 Apr 202429.8029.8029.8029.8029.80-
19 Apr 202429.1829.1829.1829.1829.18-
18 Apr 202429.0029.0029.0029.0029.00-
17 Apr 202429.2629.2629.2629.2629.26-
16 Apr 202429.8829.8829.8829.8829.88-
15 Apr 202430.3030.3030.3030.3030.30-
12 Apr 202429.1829.1829.1829.1829.18-
11 Apr 202429.0629.0629.0629.0629.06-
10 Apr 202429.9629.9629.9629.9629.96-
09 Apr 202430.7030.7030.7030.7030.70-
08 Apr 202430.4430.4430.4430.4430.44-
05 Apr 202430.3830.3830.3830.3830.38-
04 Apr 202430.7430.7430.7430.7430.74-
03 Apr 202430.9830.9830.9830.9830.98-
02 Apr 202431.3431.3431.3431.3431.34-
28 Mar 202431.0431.0431.0431.0431.04-
27 Mar 202431.4231.4231.4231.4231.42-
26 Mar 202431.4631.4631.4631.4631.46-
25 Mar 202431.0231.0231.0231.0231.02-
22 Mar 202431.2831.2831.2831.2831.28-
21 Mar 202430.4230.4230.4230.4230.42-
20 Mar 202430.0830.0830.0830.0830.08-
19 Mar 202429.7629.7629.7629.7629.76-
18 Mar 202429.8629.8629.8629.8629.86-
15 Mar 202429.8829.8829.8829.8829.88-
14 Mar 202429.8629.8629.8629.8629.86-
13 Mar 202429.6629.6629.6629.6629.66-
12 Mar 202430.1430.1430.1430.1430.14-
11 Mar 202430.4830.4830.4830.4830.48-
08 Mar 202431.0231.0231.0231.0231.02-
07 Mar 202430.3830.3830.3830.3830.38-
06 Mar 202429.6029.6029.6029.6029.60-
05 Mar 202429.5629.5629.5629.5629.56-
04 Mar 202430.0830.0830.0830.0830.08-
01 Mar 202429.3829.3829.3829.3829.38-
29 Feb 202430.1430.1430.1430.1430.14-
28 Feb 202431.3231.3231.3231.3231.32-
27 Feb 202430.2030.2030.2030.2030.20-
26 Feb 202431.0031.0031.0031.0031.00-
23 Feb 202430.9030.9030.9030.9030.90-
22 Feb 202432.1432.1432.1432.1432.14-
21 Feb 202431.6231.6231.6231.6231.62-
20 Feb 202431.7231.7231.7231.7231.72-
19 Feb 202432.0632.0632.0632.0632.06-
16 Feb 202431.5231.5231.5231.5231.52-
15 Feb 202430.9030.9030.9030.9030.90-
14 Feb 202430.6230.6230.6230.6230.62-
13 Feb 202430.7430.7430.7430.7430.74-
12 Feb 202430.7630.7630.7630.7630.76-
09 Feb 202431.0831.0831.0831.0831.08-
08 Feb 202431.2031.2031.2031.2031.20-
07 Feb 202431.3031.3031.3031.3031.30-
06 Feb 202430.9030.9030.9030.9030.90-
05 Feb 202430.1030.1030.1030.1030.10-
02 Feb 202431.0631.0631.0631.0631.06-
01 Feb 202430.6830.6830.6830.6830.68-
31 Jan 202430.8430.8430.8430.8430.84-
30 Jan 202431.1231.1231.1231.1231.12-
29 Jan 202431.0831.0831.0831.0831.08-
26 Jan 202430.7030.7030.7030.7030.70-
25 Jan 202431.1631.1631.1631.1631.16-
24 Jan 202427.7627.7627.7627.7627.76-
23 Jan 202427.0627.0627.0627.0627.06-
22 Jan 202426.1226.1226.1226.1226.12-
19 Jan 202425.6425.6425.6425.6425.64-
18 Jan 202425.4225.4225.4225.4225.42-
17 Jan 202425.6425.6425.6425.6425.64-
16 Jan 202426.0626.0626.0626.0626.06-
15 Jan 202427.2827.2827.2827.2827.28-
12 Jan 202427.2827.2827.2827.2827.28-
11 Jan 202427.0427.0427.0427.0427.04-
10 Jan 202427.0627.0627.0627.0627.06-
09 Jan 202427.5627.5627.5627.5627.56-
08 Jan 202427.3627.3627.3627.3627.36-
05 Jan 202427.5227.5227.5227.5227.52-
04 Jan 202427.1827.4427.1827.4427.4470
03 Jan 202427.7427.7427.7427.7427.74-
02 Jan 202428.5228.5228.5228.5228.52-
29 Dec 202327.8827.8827.8827.8827.88-
28 Dec 202328.2628.2628.2628.2628.26-
27 Dec 202327.3827.3827.3827.3827.38-
22 Dec 202327.4227.4227.4227.4227.42-
21 Dec 202327.2827.2827.2827.2827.28-
20 Dec 202327.5027.5027.5027.5027.50-
19 Dec 202327.5827.5827.5827.5827.58-
18 Dec 202327.5627.5627.5627.5627.56-
15 Dec 202327.2627.2627.2627.2627.26-
14 Dec 202326.2826.2826.2826.2826.28-
13 Dec 202325.8025.8025.8025.8025.80-
12 Dec 202326.2026.2026.2026.2026.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...