Australia markets closed

Umicore SA (NVJP.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
14.14+0.14 (+1.00%)
As of 08:01AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202414.1414.1414.1414.1414.147,500
28 June 202414.2614.2614.0014.0014.007,500
27 June 202414.1414.1414.1414.1414.14-
26 June 202414.2914.2914.2914.2914.29-
25 June 202414.7414.7414.7414.7414.74-
24 June 202414.3314.3314.3314.3314.33-
21 June 202414.7014.7014.7014.7014.70-
20 June 202414.5414.5414.5414.5414.54-
19 June 202414.4914.4914.4814.4814.48170
18 June 202413.3913.3913.3913.3913.39-
17 June 202413.7413.7413.7413.7413.74-
14 June 202414.0914.0914.0914.0914.09-
13 June 202414.9514.9514.9514.9514.95-
12 June 202415.2215.2215.2215.2215.22-
11 June 202416.5716.5716.5716.5716.57-
10 June 202416.2816.2816.2816.2816.28-
07 June 202416.7016.7016.6716.6716.6750
06 June 202416.8217.1916.8216.9916.99170
05 June 202417.3817.3817.3817.3817.38-
04 June 202417.6417.6417.6417.6417.64-
03 June 202418.0118.0118.0118.0118.01-
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 202418.7118.7118.7118.7118.71-
27 May 202418.4218.4218.4218.4218.42-
24 May 202418.6718.6718.6718.6718.67-
23 May 202419.0719.0719.0719.0719.07-
22 May 202418.9919.0418.9919.0419.04100
21 May 202419.3819.3819.3819.3819.38-
20 May 202419.3919.3919.3919.3919.39-
17 May 202420.0420.0420.0420.0420.04-
16 May 202420.8020.8020.8020.8020.80-
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 202421.8221.8221.8221.8221.82-
09 May 202422.1822.1822.1822.1822.18-
08 May 202422.3822.3822.3822.3822.38-
07 May 202421.8821.8821.8821.8821.88-
06 May 202421.1621.1621.1621.1621.16-
03 May 202420.0620.0620.0620.0620.06-
02 May 202420.8820.8820.8820.8820.88-
30 Apr 202420.9420.9820.9420.9820.98250
29 Apr 202420.5020.5020.5020.5020.50-
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 202421.1221.1221.1221.1220.56-
19 Apr 202420.7620.7620.7620.7620.21-
18 Apr 202421.3421.5021.3421.5020.93100
17 Apr 202420.9420.9420.9420.9420.39-
16 Apr 202421.0421.0421.0421.0420.49-
15 Apr 202421.4621.4621.4621.4620.89-
12 Apr 202421.1021.1021.1021.1020.54-
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 202420.4820.4820.4820.4819.94-
04 Apr 202420.5220.5220.5220.5219.98-
03 Apr 202419.9719.9719.9719.9719.44-
02 Apr 202419.7919.7919.7919.7919.27-
28 Mar 202420.1820.1820.1820.1819.65-
27 Mar 202420.1120.1120.1020.1019.57-
26 Mar 202420.5720.5720.5720.5720.03-
25 Mar 202421.0221.0221.0221.0220.47-
22 Mar 202420.7920.7920.7920.7920.24-
21 Mar 202420.9220.9220.9220.9220.37-
20 Mar 202420.3320.3320.3320.3319.79-
19 Mar 202420.5720.5720.5720.5720.03-
18 Mar 202420.5620.5620.5620.5620.02-
15 Mar 202420.5020.5020.5020.5019.96-
14 Mar 202420.3720.3720.3720.3719.83-
13 Mar 202420.9020.9020.9020.9020.35-
12 Mar 202420.8120.8120.8120.8120.26-
11 Mar 202420.1020.1020.1020.1019.57-
08 Mar 202420.3020.3020.3020.3019.77-
07 Mar 202419.5619.5619.5619.5619.04-
06 Mar 202419.5219.5219.5219.5219.01-
05 Mar 202419.4119.4919.4119.4918.9760
04 Mar 202419.9019.9019.9019.9019.38-
01 Mar 202419.2819.2819.2819.2818.78-
29 Feb 202419.2019.2019.2019.2018.70-
28 Feb 202419.7519.7519.2819.2818.77100
27 Feb 202419.2219.2219.2219.2218.71-
26 Feb 202419.8319.8319.8319.8319.30-
23 Feb 202419.7419.7419.7419.7419.22-
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 202420.5020.5020.5020.5019.96-
16 Feb 202420.3120.3120.3120.3119.78-
15 Feb 202420.6920.6920.6920.6920.15-
14 Feb 202420.5920.5920.5920.5920.05-
13 Feb 202420.9520.9520.9520.9520.40170
12 Feb 202420.4420.4420.4420.4419.90-
09 Feb 202420.6920.6920.6920.6920.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...