Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Impro Precision Industries Limited (7IP.F)

0.2680
+0.0140
+(5.51%)
At close: May 2 at 5:15:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.26600.26800.26600.26800.2680-
Apr 30, 20250.25400.25600.25400.25400.2540-
Apr 29, 20250.25000.25400.25000.25400.2540-
Apr 28, 20250.25600.25600.25200.25200.2520-
Apr 25, 20250.26600.26600.26000.26000.2600-
Apr 24, 20250.26400.26600.26400.26600.2660-
Apr 23, 20250.26400.26800.26400.26800.2680-
Apr 22, 20250.24600.25200.24600.25200.2520-
Apr 17, 20250.25200.25400.25200.25400.2540-
Apr 16, 20250.25000.25400.25000.25400.2540-
Apr 15, 20250.25800.26000.25800.26000.2600-
Apr 14, 20250.26200.26200.25800.26000.2600-
Apr 11, 20250.26600.26600.26000.26000.2600-
Apr 10, 20250.27400.27400.26200.26200.2620-
Apr 9, 20250.24000.24200.24000.24200.2420-
Apr 8, 20250.23800.24400.23800.24400.2440-
Apr 7, 20250.23800.24200.23800.24200.2420-
Apr 4, 20250.31400.31400.31400.31400.3140-
Apr 3, 20250.32000.32200.32000.32200.3220-
Apr 2, 20250.35800.36200.35800.36200.3620-
Apr 1, 20250.34800.35400.34800.35400.3540-
Mar 31, 20250.35600.35600.35400.35600.3560-
Mar 28, 20250.37400.37400.37400.37400.3740-
Mar 27, 20250.36600.36600.36400.36400.3640-
Mar 26, 20250.37000.37000.36600.36600.3660-
Mar 25, 20250.34800.34800.34600.34600.3460-
Mar 24, 2025 0.009132 Dividend
Mar 24, 20250.35000.35600.35000.35600.3560-
Mar 21, 20250.35000.35000.34600.34600.2660-
Mar 20, 20250.37000.37200.37000.37200.2860-
Mar 19, 20250.38000.38600.38000.38600.2968-
Mar 18, 20250.39400.39600.39400.39600.3044-
Mar 17, 20250.38800.41800.38800.41800.3214-
Mar 14, 20250.40000.40000.39600.39800.3060-
Mar 13, 20250.37200.37600.37200.37400.2875-
Mar 12, 20250.43800.46400.43800.46200.3552-
Mar 11, 20250.29000.29200.29000.29200.2245-
Mar 10, 20250.29000.29000.29000.29000.2229-
Mar 7, 20250.28800.28800.28200.28200.2168-
Mar 6, 20250.28800.28800.28200.28400.2183-
Mar 5, 20250.29400.29400.29400.29400.2260-
Mar 4, 20250.30000.30000.30000.30000.2306-
Mar 3, 20250.30000.30000.29800.29800.2291-
Feb 28, 20250.28600.28600.28600.28600.2199-
Feb 27, 20250.29800.30400.29800.30400.2337-
Feb 26, 20250.31000.31200.31000.31200.2399-
Feb 25, 20250.30000.30200.30000.30200.2322-
Feb 24, 20250.30000.30600.30000.30400.2337-
Feb 21, 20250.27800.27800.27600.27600.2122-
Feb 20, 20250.26200.26200.25600.25600.1968-
Feb 19, 20250.25400.25400.25200.25200.1937-
Feb 18, 20250.25200.25400.25200.25400.1953-
Feb 17, 20250.25200.25400.25200.25400.1953-
Feb 14, 20250.24400.24600.24400.24600.1891-
Feb 13, 20250.24600.24600.24600.24600.1891-
Feb 12, 20250.25000.25000.24600.24600.1891-
Feb 11, 20250.25000.25000.25000.25000.1922-
Feb 10, 20250.25400.25400.25400.25400.1953-
Feb 7, 20250.24600.24600.24600.24600.1891-
Feb 6, 20250.25000.25000.25000.25000.1922-
Feb 5, 20250.25200.25200.25000.25000.1922-
Feb 4, 20250.25200.25200.24600.24600.1891-
Feb 3, 20250.25000.25000.25000.25000.1922-
Jan 31, 20250.24600.24600.24600.24600.1891-
Jan 30, 20250.24600.24600.24600.24600.1891-
Jan 29, 20250.25800.25800.25800.25800.1983-
Jan 28, 20250.25800.26600.25800.25800.19833,649
Jan 27, 20250.25800.26200.25800.26200.2014-
Jan 24, 20250.26400.26400.26000.26000.1999-
Jan 23, 20250.26400.26600.26400.26600.2045-
Jan 22, 20250.25800.25800.25800.25800.1983-
Jan 21, 20250.24800.24800.24400.24600.1891-
Jan 20, 20250.24400.24400.24400.24400.1876-
Jan 17, 20250.24600.24800.24600.24800.1907-
Jan 16, 20250.24400.24400.24200.24200.1860-
Jan 15, 20250.24200.24200.24200.24200.1860-
Jan 14, 20250.24400.24600.24400.24400.1876-
Jan 13, 20250.24600.24600.24600.24600.1891-
Jan 10, 20250.24200.24200.23800.23800.1830-
Jan 9, 20250.23600.23600.23400.23400.1799-
Jan 8, 20250.23600.23600.23600.23600.1814-
Jan 7, 20250.23800.23800.23400.23400.1799-
Jan 6, 20250.24200.24200.24200.24200.1860-
Jan 3, 20250.24600.24600.24600.24600.1891-
Jan 2, 20250.24000.24000.24000.24000.1845-
Dec 30, 20240.23200.23200.23000.23000.1768-
Dec 27, 20240.23600.23600.23400.23400.1799-
Dec 23, 20240.23600.23600.23400.23400.1799-
Dec 20, 20240.24400.24400.24400.24400.1876-
Dec 19, 20240.23200.23400.23200.23400.1799-
Dec 18, 20240.23200.23200.23000.23000.1768-
Dec 17, 20240.23200.23200.23200.23200.1784-
Dec 16, 20240.23400.23400.23400.23400.1799-
Dec 13, 20240.23400.23800.23400.23800.1830-
Dec 12, 20240.24200.24200.24200.24200.1860-
Dec 11, 20240.23400.23400.23400.23400.1799-
Dec 10, 20240.23400.23400.23400.23400.1799-
Dec 9, 20240.23400.23800.23400.23800.1830-
Dec 6, 20240.23800.23800.23600.23600.1814-
Dec 5, 20240.23600.23600.23600.23600.1814-
Dec 4, 20240.24000.24200.24000.24200.1860-
Dec 3, 20240.23800.23800.23800.23800.1830-
Dec 2, 20240.23800.23800.23800.23800.1830-
Nov 29, 20240.23600.23600.23600.23600.1814-
Nov 28, 20240.24000.24000.23800.23800.1830-
Nov 27, 20240.21600.23800.21600.23800.1830-
Nov 26, 20240.22000.22000.22000.22000.1691-
Nov 25, 20240.22000.22000.22000.22000.1691-
Nov 22, 20240.21200.21200.21200.21200.1630-
Nov 21, 20240.20800.21000.20600.21000.1614-
Nov 20, 20240.21200.21200.21000.21000.1614-
Nov 19, 20240.21600.21600.21600.21600.1661-
Nov 18, 20240.22000.22000.22000.22000.1691-
Nov 15, 20240.23000.23000.23000.23000.1768-
Nov 14, 20240.22800.22800.22800.22800.1753-
Nov 13, 20240.22800.22800.22800.22800.1753-
Nov 12, 20240.22600.22600.22600.22600.1737-
Nov 11, 20240.22400.22400.22400.22400.1722-
Nov 8, 20240.22200.22200.22200.22200.1707-
Nov 7, 20240.22600.22600.22600.22600.1737-
Nov 6, 20240.22200.22200.22200.22200.1707-
Nov 5, 20240.22600.22600.22600.22600.1737-
Nov 4, 20240.22000.22000.22000.22000.1691-
Nov 1, 20240.23800.23800.23800.23800.1830-
Oct 31, 20240.23800.23800.23800.23800.1830-
Oct 30, 20240.23600.23600.23600.23600.1814-
Oct 29, 20240.24000.24000.24000.24000.1845-
Oct 28, 20240.24000.24000.23800.23800.1830-
Oct 25, 20240.24200.24200.24200.24200.1860-
Oct 24, 20240.24800.24800.24800.24800.1907-
Oct 23, 20240.24800.24800.24800.24800.1907-
Oct 22, 20240.24400.24400.24000.24400.1876-
Oct 21, 20240.24200.24200.23600.23600.1814-
Oct 18, 20240.22000.22000.22000.22000.1691-
Oct 17, 20240.22600.22600.21800.22000.1691-
Oct 16, 20240.20000.20000.20000.20000.1538-
Oct 15, 20240.22200.22200.22200.22200.1707-
Oct 14, 20240.22400.22400.22400.22400.1722-
Oct 11, 20240.22400.22400.22400.22400.1722-
Oct 10, 20240.22800.22800.22800.22800.1753-
Oct 9, 20240.22400.22400.22400.22400.1722-
Oct 8, 20240.22600.22600.22600.22600.1737-
Oct 7, 20240.22200.22200.22200.22200.1707-
Oct 4, 20240.20000.20000.20000.20000.1538-
Oct 3, 20240.22200.22200.22200.22200.1707-
Oct 2, 20240.22400.22400.22400.22400.1722-
Oct 1, 20240.21200.21200.21200.21200.1630-
Sep 30, 20240.22200.22200.22200.22200.1707-
Sep 27, 20240.20800.20800.20800.20800.1599-
Sep 26, 20240.20000.20600.20000.20600.1584-
Sep 25, 20240.19200.19200.19200.19200.1476-
Sep 24, 20240.19000.19000.18800.18800.1445-
Sep 23, 20240.19000.19000.19000.19000.1461-
Sep 20, 20240.18800.24200.18800.24200.18601,500
Sep 19, 20240.18400.18600.18400.18600.1430-
Sep 18, 20240.18400.23800.18400.23800.18301,500
Sep 17, 20240.18200.18200.18200.18200.1399-
Sep 16, 20240.18400.18400.18400.18400.1415-
Sep 13, 20240.18400.18400.18400.18400.1415-
Sep 12, 20240.18200.18200.18200.18200.1399-
Sep 11, 20240.18400.18400.18400.18400.1415-
Sep 10, 20240.18200.18200.18200.18200.1399-
Sep 9, 20240.17900.17900.17900.17900.1376-
Sep 6, 20240.18000.18000.18000.18000.1384-
Sep 5, 20240.18800.18800.18800.18800.1445-
Sep 4, 20240.18800.19600.18800.19600.1507-
Sep 3, 20240.19000.19000.19000.19000.1461-
Sep 2, 20240.18800.23200.18800.23200.17841,386
Aug 30, 20240.19200.19200.19200.19200.1476-
Aug 29, 20240.19000.24400.18400.18400.1415500
Aug 28, 20240.19000.19000.19000.19000.1461-
Aug 27, 20240.18800.18800.18800.18800.1445-
Aug 26, 20240.19000.19000.19000.19000.1461-
Aug 23, 20240.19000.19000.19000.19000.1461-
Aug 22, 20240.18800.18800.18800.18800.1445-
Aug 21, 2024 0.009132 Dividend
Aug 21, 20240.19000.24400.19000.19000.14611,000
Aug 20, 20240.20000.20000.20000.20000.0923-
Aug 19, 20240.20400.24600.20400.24600.11351,000
Aug 16, 20240.20400.20400.20400.20400.0941-
Aug 15, 20240.20400.20400.20400.20400.0941-
Aug 14, 20240.20400.20400.20400.20400.0941-
Aug 13, 20240.20600.20600.20600.20600.0950-
Aug 12, 20240.20600.20600.20600.20600.0950-
Aug 9, 20240.21200.26400.21200.26400.1218886
Aug 8, 20240.21400.21400.21400.21400.0987-
Aug 7, 20240.20800.24600.20800.24600.1135886
Aug 6, 20240.20200.20200.20200.20200.0932-
Aug 5, 20240.20600.20600.19800.19800.0913-
Aug 2, 20240.20800.20800.20800.20800.0959-
Aug 1, 20240.20600.20600.20600.20600.0950-
Jul 31, 20240.21200.21200.21200.21200.0978-
Jul 30, 20240.20800.20800.20800.20800.0959-
Jul 29, 20240.20800.26000.20800.26000.1199886
Jul 26, 20240.21000.21200.21000.21200.0978-
Jul 25, 20240.20600.24600.20600.24600.1135886
Jul 24, 20240.20800.26200.20800.20800.0959886
Jul 23, 20240.20400.20400.20400.20400.0941-
Jul 22, 20240.20800.26000.20800.26000.1199900
Jul 19, 20240.20600.21200.20600.21200.0978-
Jul 18, 20240.20600.20600.20600.20600.0950-
Jul 17, 20240.20800.20800.20800.20800.0959-
Jul 16, 20240.20800.20800.20800.20800.0959-
Jul 15, 20240.20400.20400.20400.20400.0941-
Jul 12, 20240.20800.20800.20800.20800.0959-
Jul 11, 20240.20800.20800.20800.20800.0959-
Jul 10, 20240.21000.21200.21000.21200.0978-
Jul 9, 20240.21400.21400.21400.21400.0987-
Jul 8, 20240.22000.22000.21200.21200.0978-
Jul 5, 20240.21200.21200.21200.21200.0978-
Jul 4, 20240.22200.22200.22200.22200.1024-
Jul 3, 20240.22200.22200.22200.22200.1024-
Jul 2, 20240.22200.22200.22200.22200.1024-
Jul 1, 20240.22200.22200.22200.22200.1024-
Jun 28, 20240.22400.22400.22400.22400.1033-
Jun 27, 20240.22200.22200.22000.22000.1015-
Jun 26, 20240.22400.22400.22400.22400.1033-
Jun 25, 20240.22200.22200.22000.22000.1015-
Jun 24, 20240.22000.22000.22000.22000.1015-
Jun 21, 20240.21600.21600.21600.21600.0996-
Jun 20, 20240.22000.22000.22000.22000.1015-
Jun 19, 20240.22000.22000.22000.22000.1015-
Jun 18, 20240.22200.22200.22200.22200.1024-
Jun 17, 20240.22200.22200.22000.22000.1015-
Jun 14, 20240.22200.22200.22200.22200.1024-
Jun 13, 20240.22000.22000.22000.22000.1015-
Jun 12, 20240.22200.22200.22000.22000.1015-
Jun 11, 20240.22000.22000.22000.22000.1015-
Jun 10, 20240.22200.22200.22200.22200.1024-
Jun 7, 20240.21800.22000.21800.22000.1015-
Jun 6, 20240.22200.22200.22200.22200.1024-
Jun 5, 20240.22200.22200.22200.22200.1024-
Jun 4, 20240.21800.21800.21800.21800.1006-
Jun 3, 20240.22400.22400.22000.22000.1015-
May 31, 20240.24200.24200.22000.22200.1024-
May 30, 20240.22600.22600.22600.22600.1042-
May 29, 20240.22600.22600.22400.22400.1033-
May 28, 20240.22800.22800.22200.22200.1024-
May 27, 20240.22400.22800.22400.22800.1052-
May 24, 20240.22800.22800.22800.22800.1052-
May 23, 20240.22600.22600.22600.22600.1042-
May 22, 20240.23000.23000.23000.23000.1061-
May 21, 20240.23200.23200.23200.23200.1070-
May 20, 20240.23600.23600.23600.23600.1089-
May 17, 20240.23600.23600.23600.23600.1089-
May 16, 20240.23400.23400.23000.23000.1061-
May 15, 20240.23000.23000.23000.23000.1061-
May 14, 20240.23000.23000.23000.23000.1061-
May 13, 20240.23000.23000.23000.23000.1061-
May 10, 20240.23000.23200.23000.23200.1070-
May 9, 20240.23200.23200.23200.23200.1070-
May 8, 20240.23200.23200.23200.23200.1070-
May 7, 20240.23400.23400.23200.23200.1070-
May 6, 20240.22600.22600.22600.22600.1042-
May 3, 20240.23800.23800.23600.23600.1089-
May 2, 20240.23200.23200.23200.23200.1070-