Australia markets closed

Umicore SA (NVJP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
14.09-0.14 (-0.98%)
At close: 04:29PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202414.3214.3214.0914.0914.09-
27 June 202414.3914.3914.2314.2314.23150
26 June 202414.3714.4114.2214.2214.22339
25 June 202414.6314.7814.2214.2214.22500
24 June 202414.2114.8714.2114.8714.8765
21 June 202414.6814.6814.5114.5514.55-
20 June 202414.2914.7814.2914.7214.72450
19 June 202414.5014.6614.5014.6314.63700
18 June 202413.3413.7213.3413.7213.72-
17 June 202413.6013.6013.5513.5513.554
14 June 202414.1014.1013.5013.5013.50100
13 June 202414.9214.9214.1814.2314.23650
12 June 202415.3015.4914.7614.7614.76375
11 June 202416.6516.6516.4016.4016.4050
10 June 202416.1316.4016.1316.2916.29-
07 June 202416.5616.5616.4516.4516.45-
06 June 202416.7817.0116.7416.8816.88320
05 June 202417.4117.4116.9817.0117.01100
04 June 202417.7117.7117.4417.4417.44900
03 June 202418.1618.1617.7717.7717.77950
31 May 202418.1118.1117.8018.0418.04100
30 May 202417.9118.2617.8018.2618.26-
29 May 202418.3918.3918.0418.0418.04-
28 May 202418.5718.7518.5718.6118.61-
27 May 202418.2118.6918.2118.6818.6850
24 May 202418.5518.5518.2018.2118.21600
23 May 202419.0719.0818.5718.7318.73540
22 May 202418.7819.0418.7819.0419.04100
21 May 202419.1719.1818.8418.8818.8812
20 May 202419.3019.5719.3019.5319.53-
17 May 202419.9119.9519.4119.4119.41405
16 May 202420.8820.8818.9920.2820.283,630
15 May 202421.0821.4420.9820.9820.9815
14 May 202421.8021.8021.1821.1821.18100
13 May 202422.0822.0821.7021.7021.7095
10 May 202421.5821.9021.5821.7021.70-
09 May 202422.2622.2621.6221.6221.62-
08 May 202422.4623.7822.4622.8222.821,029
07 May 202422.1222.1222.1222.1222.12-
06 May 202421.1821.9421.1821.8421.84250
03 May 202419.8619.8619.8619.8619.86-
02 May 202420.7620.8020.0220.0820.08200
30 Apr 202420.7021.0820.7020.9420.94-
29 Apr 202420.1220.7420.1220.7220.72800
29 Apr 20240.55 Dividend
26 Apr 202421.0821.0821.0821.0820.53-
25 Apr 202420.9221.0820.9220.9620.4125
24 Apr 202421.0821.2820.9820.9820.43630
23 Apr 202420.8621.0020.8621.0020.45500
22 Apr 202421.1821.1820.9220.9220.3786
19 Apr 202420.6020.6020.6020.6020.06-
18 Apr 202421.1221.1221.1221.1220.57-
17 Apr 202421.0221.0221.0221.0220.47200
16 Apr 202421.1221.1221.1221.1220.57129
15 Apr 202421.1821.3421.1821.3420.78220
12 Apr 202421.2021.6421.2021.5420.98-
11 Apr 202420.6221.3620.6221.0420.4960
10 Apr 202421.0221.5821.0221.5821.02-
09 Apr 202420.1420.9420.1420.8620.32-
08 Apr 202420.1420.1420.1420.1419.61-
05 Apr 202420.5020.5820.5020.5019.97140
04 Apr 202420.5020.5020.5020.5019.97-
03 Apr 202420.1020.1019.9819.9819.46-
02 Apr 202419.9019.9019.9019.9019.38-
28 Mar 202420.2020.2019.8019.8019.28-
27 Mar 202420.1520.1519.7220.0019.48-
26 Mar 202420.4820.4820.2720.3219.79-
25 Mar 202421.0221.1020.7821.0520.50300
22 Mar 202420.6021.0220.6021.0220.47-
21 Mar 202421.0221.2521.0221.2520.70100
20 Mar 202420.4020.4020.4020.4019.87-
19 Mar 202420.6620.7820.5120.5820.04-
18 Mar 202420.7120.8120.6920.6920.15-
15 Mar 202420.5620.6220.5620.5820.04-
14 Mar 202420.3920.6520.3920.6520.11-
13 Mar 202420.9420.9420.4120.4119.88-
12 Mar 202420.8421.0120.7021.0120.46370
11 Mar 202420.2120.7420.2120.7420.20250
08 Mar 202420.3620.3620.3620.3619.83-
07 Mar 202419.4220.4919.4220.4919.9677
06 Mar 202419.4119.5919.4119.5919.08-
05 Mar 202419.2719.7119.2719.7119.2050
04 Mar 202419.7119.7119.5719.5719.06-
01 Mar 202419.3419.8219.3419.8219.30-
29 Feb 202419.2419.3019.2419.3018.8050
28 Feb 202419.7619.8419.2019.2018.70737
27 Feb 202419.2319.7019.2319.7019.19345
26 Feb 202419.7019.7019.3419.5119.00122
23 Feb 202419.7419.7419.7419.7419.22-
22 Feb 202419.9019.9019.6019.6019.09140
21 Feb 202419.8419.9519.7219.8519.33340
20 Feb 202420.1020.1019.7819.8119.29-
19 Feb 202420.8820.8820.8820.8820.3428
16 Feb 202420.4120.6919.8120.6920.15200
15 Feb 202420.5720.9720.5720.7920.25-
14 Feb 202420.4520.7220.4520.7220.18350
13 Feb 202420.9920.9920.9920.9920.44-
12 Feb 202420.5121.0920.5121.0420.49285
09 Feb 202420.7320.7320.5920.5920.05-
08 Feb 202420.6321.0220.6321.0220.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...