Australia markets open in 5 hours 1 minute

Umicore SA (NVJP.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.69+0.08 (+0.55%)
At close: 08:09AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202414.6914.6914.6914.6914.69-
20 June 202414.6114.6114.6114.6114.61-
19 June 202414.3914.3914.3914.3914.39-
18 June 202413.4813.4813.4813.4813.48-
17 June 202413.7213.7213.7213.7213.72-
14 June 202414.1714.1713.6313.6313.6383
13 June 202414.8814.8814.8814.8814.88-
12 June 202415.2815.2815.2815.2815.28-
11 June 202416.5716.5716.5716.5716.57-
10 June 202416.4316.4316.4316.4316.43-
07 June 202416.6616.6616.6616.6616.66-
06 June 202416.8616.8616.8616.8616.86-
05 June 202417.3817.3817.3817.3817.38-
04 June 202417.5517.5517.5517.5517.55-
03 June 202418.0518.0518.0518.0518.05-
31 May 202418.1018.1018.1018.1018.10-
30 May 202417.8317.8317.8317.8317.83-
29 May 202418.5818.5818.5818.5818.58-
28 May 202418.7018.7018.7018.7018.70-
27 May 202418.4118.4118.4118.4118.41-
24 May 202418.6718.6718.6718.6718.67-
23 May 202419.0019.0019.0019.0019.00-
22 May 202418.9918.9918.9918.9918.99-
21 May 202419.4119.4119.4119.4119.41-
20 May 202419.2819.2819.2819.2819.28-
17 May 202420.0420.0420.0420.0420.04-
16 May 202421.0221.0221.0221.0221.02-
15 May 202421.3421.3421.3421.3421.34-
14 May 202421.9221.9221.9221.9221.92-
13 May 202421.9821.9821.9821.9821.98-
10 May 202421.8421.8421.8421.8421.84-
09 May 202422.2022.2022.2022.2022.20-
08 May 202422.3823.7822.3823.7823.78200
07 May 202421.9221.9221.9221.9221.92-
06 May 202421.1621.1621.1621.1621.16-
03 May 202420.0620.0620.0620.0620.06-
02 May 202420.8620.8620.8620.8620.86-
30 Apr 202420.9420.9420.9220.9220.92125
29 Apr 202420.1020.1020.1020.1020.10-
29 Apr 20240.55 Dividend
26 Apr 202420.8820.8820.8820.8820.33-
25 Apr 202420.9820.9820.9820.9820.43-
24 Apr 202421.0021.0021.0021.0020.45-
23 Apr 202421.0021.0021.0021.0020.45-
22 Apr 202421.1021.1021.1021.1020.54-
19 Apr 202420.8220.8220.8220.8220.27-
18 Apr 202421.3221.3221.3221.3220.76-
17 Apr 202420.7620.7620.7620.7620.21-
16 Apr 202421.0021.0021.0021.0020.45-
15 Apr 202421.4621.4621.4621.4620.89-
12 Apr 202421.0821.0821.0821.0820.52-
11 Apr 202420.8220.8220.8220.8220.27-
10 Apr 202421.2221.2221.2221.2220.66-
09 Apr 202420.3620.3620.3620.3619.82-
08 Apr 202420.0620.0620.0620.0619.53-
05 Apr 202420.4020.4020.4020.4019.86-
04 Apr 202420.5020.8020.5020.8020.25200
03 Apr 202420.0020.0020.0020.0019.47-
02 Apr 202419.9319.9319.9319.9319.41-
28 Mar 202420.2120.2120.2120.2119.68-
27 Mar 202420.1020.1020.1020.1019.57-
26 Mar 202420.5020.5020.5020.5019.96-
25 Mar 202421.0221.0221.0221.0220.47-
22 Mar 202420.8020.8020.8020.8020.25-
21 Mar 202420.9220.9220.9220.9220.37-
20 Mar 202420.3320.3320.3320.3319.79-
19 Mar 202420.5820.5820.4120.4119.87128
18 Mar 202420.5320.5320.5320.5319.99-
15 Mar 202420.5120.5120.5120.5119.97-
14 Mar 202420.3720.3720.3720.3719.83-
13 Mar 202420.9120.9120.9120.9120.36-
12 Mar 202420.7620.7620.7620.7620.21-
11 Mar 202420.1020.1020.1020.1019.57-
08 Mar 202420.3520.3520.3520.3519.81-
07 Mar 202419.5619.5619.5619.5619.04-
06 Mar 202419.5219.7519.5219.7519.2330
05 Mar 202419.2519.2519.2519.2518.74-
04 Mar 202419.9019.9019.9019.9019.38-
01 Mar 202419.3119.3119.3119.3118.80-
29 Feb 202419.2119.2119.2119.2118.70-
28 Feb 202419.7419.7419.7419.7419.22-
27 Feb 202419.2219.2219.2219.2218.71-
26 Feb 202419.8219.8219.8219.8219.30-
23 Feb 202419.7319.7319.7319.7319.21-
22 Feb 202419.8619.8619.8619.8619.34-
21 Feb 202419.8319.8319.8319.8319.31-
20 Feb 202419.9919.9919.9919.9919.46-
19 Feb 202420.4920.4920.4920.4919.95-
16 Feb 202420.4820.4820.4820.4819.94-
15 Feb 202420.6620.6620.6620.6620.12-
14 Feb 202420.5920.5920.5920.5920.05-
13 Feb 202420.9620.9620.9620.9620.41-
12 Feb 202420.4320.9520.4320.9520.40800
09 Feb 202420.6920.6920.6920.6920.15-
08 Feb 202420.5920.5920.5920.5920.05-
07 Feb 202420.6720.6720.6720.6720.13-
06 Feb 202420.6220.6220.6220.6220.08-
05 Feb 202420.5520.5520.5520.5520.01-
02 Feb 202421.0321.0321.0321.0320.48-
01 Feb 202420.9820.9820.9820.9820.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...