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

Munich - Delayed Quote EUR

Ingevity Corp (IGX.MU)

27.88
0.00
(0.00%)
As of 8:08:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202527.8827.8827.8827.8827.88-
Apr 23, 202527.8827.8827.8827.8827.88-
Apr 22, 202527.2027.2027.2027.2027.20-
Apr 17, 202527.8427.8427.8427.8427.84-
Apr 16, 202527.9827.9827.9827.9827.98-
Apr 15, 202528.1828.1828.1828.1828.18-
Apr 14, 202528.2628.2628.2628.2628.26-
Apr 11, 202528.2628.2628.2628.2628.26-
Apr 10, 202530.1230.1230.1230.1230.12-
Apr 9, 202526.7826.7826.7826.7826.78-
Apr 8, 202529.1229.1229.1229.1229.12-
Apr 7, 202528.0228.0228.0228.0228.02-
Apr 4, 202531.5031.5031.5031.5031.50-
Apr 3, 202535.6635.6635.6635.6635.66-
Apr 2, 202536.4236.4236.4236.4236.42-
Apr 1, 202536.9036.9036.9036.9036.90-
Mar 31, 202536.9036.9036.9036.9036.90-
Mar 28, 202537.4837.4837.4837.4837.48-
Mar 27, 202539.9839.9839.9839.9839.98-
Mar 26, 202539.9839.9839.9839.9839.98-
Mar 25, 202539.9839.9839.9839.9839.98-
Mar 24, 202539.9839.9839.9839.9839.98-
Mar 21, 202540.4440.4440.4440.4440.44-
Mar 20, 202540.7640.7640.7640.7640.76-
Mar 19, 202540.7640.7640.7640.7640.76-
Mar 18, 202540.7640.7640.7640.7640.76-
Mar 17, 202540.7640.7640.7640.7640.76-
Mar 14, 202540.7640.7640.7640.7640.76-
Mar 13, 202541.9241.9241.9241.9241.92-
Mar 12, 202541.9241.9241.9241.9241.92-
Mar 11, 202541.3441.3441.3441.3441.34-
Mar 10, 202543.4443.4443.4443.4443.44-
Mar 7, 202542.7242.7242.7242.7242.72-
Mar 6, 202542.6042.6042.6042.6042.60-
Mar 5, 202542.0042.0042.0042.0042.00-
Mar 4, 202543.5843.5843.5843.5843.58-
Mar 3, 202546.2446.2446.2446.2446.24-
Feb 28, 202546.3046.3046.3046.3046.30-
Feb 27, 202546.3046.3046.3046.3046.30-
Feb 26, 202545.3645.3645.3645.3645.36-
Feb 25, 202544.3844.3844.3844.3844.38-
Feb 24, 202544.3844.3844.3844.3844.38-
Feb 21, 202544.9844.9844.9844.9844.98-
Feb 20, 202545.7645.7645.7645.7645.76-
Feb 19, 202543.4443.4443.4443.4443.44-
Feb 18, 202543.2843.2843.2843.2843.28-
Feb 17, 202543.2843.2843.2843.2843.28-
Feb 14, 202543.2843.2843.2843.2843.28-
Feb 13, 202543.2843.2843.2843.2843.28-
Feb 12, 202543.4843.4843.4843.4843.48-
Feb 11, 202542.5242.5242.5242.5242.52-
Feb 10, 202541.7641.7641.7641.7641.76-
Feb 7, 202542.5842.5842.5842.5842.58-
Feb 6, 202542.6642.6642.6642.6642.66-
Feb 5, 202542.6642.6642.6642.6642.66-
Feb 4, 202542.6642.6642.6642.6642.66-
Feb 3, 202544.1244.1244.1244.1244.12-
Jan 31, 202544.1644.1644.1644.1644.16-
Jan 30, 202544.1644.1644.1644.1644.16-
Jan 29, 202544.1644.1644.1644.1644.16-
Jan 28, 202544.2644.2644.2644.2644.26-
Jan 27, 202544.9444.9444.9444.9444.94-
Jan 24, 202545.4245.4245.4245.4245.42-
Jan 23, 202545.4045.4045.4045.4045.40-
Jan 22, 202545.4045.4045.4045.4045.40-
Jan 21, 202545.3645.3645.3645.3645.36-
Jan 20, 202545.3645.3645.3645.3645.36-
Jan 17, 202544.7844.7844.7844.7844.78-
Jan 16, 202540.3640.3640.3640.3640.36-
Jan 15, 202538.5838.5838.5838.5838.58-
Jan 14, 202538.3838.3838.3838.3838.38-
Jan 13, 202536.9636.9636.9636.9636.96-
Jan 10, 202536.9636.9636.9636.9636.96-
Jan 9, 202536.9636.9636.9636.9636.96-
Jan 8, 202537.6437.6437.6437.6437.64-
Jan 7, 202538.4438.4438.4438.4438.44-
Jan 6, 202538.9038.9038.9038.9038.90-
Jan 3, 202538.9038.9038.9038.9038.90-
Jan 2, 202539.4039.4039.4039.4039.40-
Dec 30, 202439.2039.2039.2039.2039.20-
Dec 27, 202440.0240.0240.0240.0240.02-
Dec 23, 202439.6239.6239.6239.6239.62-
Dec 20, 202439.6239.6239.6239.6239.62-
Dec 19, 202440.5240.5240.5240.5240.52-
Dec 18, 202441.7841.7841.7841.7841.78-
Dec 17, 202442.9042.9042.9042.9042.90-
Dec 16, 202444.0444.0444.0444.0444.04-
Dec 13, 202444.5444.5444.5444.5444.54-
Dec 12, 202444.2244.2244.2244.2244.22-
Dec 11, 202444.2244.2244.2244.2244.22-
Dec 10, 202444.2244.2244.2244.2244.22-
Dec 9, 202444.2244.2244.2244.2244.22-
Dec 6, 202443.9243.9243.9243.9243.92-
Dec 5, 202445.6445.6445.6445.6445.64-
Dec 4, 202446.9046.9046.9046.9046.90-
Dec 3, 202446.9046.9046.9046.9046.90-
Dec 2, 202445.6645.6645.6645.6645.66-
Nov 29, 202445.6645.6645.6645.6645.66-
Nov 28, 202445.7445.7445.7445.7445.74-
Nov 27, 202445.8045.8045.8045.8045.80-
Nov 26, 202447.4847.4847.4847.4847.48-
Nov 25, 202446.1446.1446.1446.1446.14-
Nov 22, 202445.8245.8245.8245.8245.82-
Nov 21, 202443.2643.2643.2643.2643.26-
Nov 20, 202443.2443.2443.2443.2443.24-
Nov 19, 202443.2443.2443.2443.2443.24-
Nov 18, 202443.2443.2443.2443.2443.24-
Nov 15, 202443.2443.2443.2443.2443.24-
Nov 14, 202443.7043.7043.7043.7043.70-
Nov 13, 202443.7043.7043.7043.7043.70-
Nov 12, 202444.0044.0044.0044.0044.00-
Nov 11, 202442.8642.8642.8642.8642.86-
Nov 8, 202443.5043.5043.5043.5043.50-
Nov 7, 202443.5043.5043.5043.5043.50-
Nov 6, 202440.6840.6840.6840.6840.68-
Nov 5, 202438.2038.2038.2038.2038.20-
Nov 4, 202438.0038.0038.0038.0038.00-
Nov 1, 202437.7037.7037.7037.7037.70-
Oct 31, 202437.2037.2037.2037.2037.20-
Oct 30, 202432.4032.4032.4032.4032.40-
Oct 29, 202432.4032.4032.4032.4032.40-
Oct 28, 202430.9830.9830.9830.9830.98-
Oct 25, 202429.5229.5229.5229.5229.52-
Oct 24, 202429.5229.5229.5229.5229.52-
Oct 23, 202430.1030.1030.1030.1030.10-
Oct 22, 202431.4831.4831.4831.4831.48-
Oct 21, 202432.3232.3232.3232.3232.32-
Oct 18, 202432.4232.4232.4232.4232.42-
Oct 17, 202432.3632.3632.3632.3632.36-
Oct 16, 202431.4431.4431.4431.4431.44-
Oct 15, 202431.4431.4431.4431.4431.44-
Oct 14, 202431.2031.2031.2031.2031.20-
Oct 11, 202431.2031.2031.2031.2031.20-
Oct 10, 202431.4231.4231.4231.4231.42-
Oct 9, 202431.7431.7431.7431.7431.74-
Oct 8, 202432.9832.9832.9832.9832.98-
Oct 7, 202433.4233.4233.4233.4233.42-
Oct 4, 202430.2830.2830.2830.2830.28-
Oct 3, 202434.2434.2434.2434.2434.24-
Oct 2, 202434.4834.4834.4834.4834.48-
Oct 1, 202435.3235.3235.3235.3235.32-
Sep 30, 202435.9035.9035.9035.9035.90-
Sep 27, 202435.9035.9035.9035.9035.90-
Sep 26, 202435.5235.5235.5235.5235.52-
Sep 25, 202435.7635.7635.7635.7635.76-
Sep 24, 202435.7635.7635.7635.7635.76-
Sep 23, 202436.2636.2636.2636.2636.26-
Sep 20, 202436.5836.5836.5836.5836.58-
Sep 19, 202435.2235.2235.2235.2235.22-
Sep 18, 202434.6234.6234.6234.6234.62-
Sep 17, 202434.2034.2034.2034.2034.20-
Sep 16, 202434.4034.4034.4034.4034.40-
Sep 13, 202431.8231.8231.8231.8231.82-
Sep 12, 202430.2230.2230.2230.2230.22-
Sep 11, 202429.9629.9629.9629.9629.96-
Sep 10, 202430.9030.9030.9030.9030.90-
Sep 9, 202432.3232.3232.3232.3232.32-
Sep 6, 202433.2433.2433.2433.2433.24-
Sep 5, 202434.0634.0634.0634.0634.06-
Sep 4, 202434.6834.6834.6834.6834.68-
Sep 3, 202435.4035.4035.4035.4035.40-
Sep 2, 202435.4035.4035.4035.4035.40-
Aug 30, 202435.3235.3235.3235.3235.32-
Aug 29, 202434.5234.5234.5234.5234.52-
Aug 28, 202434.3234.3234.3234.3234.32-
Aug 27, 202434.3234.3234.3234.3234.32-
Aug 26, 202434.0434.0434.0434.0434.04-
Aug 23, 202432.9232.9232.9232.9232.92-
Aug 22, 202432.9232.9232.9232.9232.92-
Aug 21, 202432.8832.8832.8832.8832.88-
Aug 20, 202432.8832.8832.8832.8832.88-
Aug 19, 202432.2432.2432.2432.2432.24-
Aug 16, 202432.1432.1432.1432.1432.14-
Aug 15, 202432.1432.1432.1432.1432.14-
Aug 14, 202432.2232.2232.2232.2232.22-
Aug 13, 202431.9631.9631.9631.9631.96-
Aug 12, 202432.7832.7832.7832.7832.78-
Aug 9, 202432.7832.7832.7832.7832.78-
Aug 8, 202432.1432.1432.1432.1432.14-
Aug 7, 202432.3232.3232.3232.3232.32-
Aug 6, 202433.0033.0233.0033.0233.023
Aug 5, 202437.6037.6037.6037.6037.60-
Aug 2, 202439.6439.6439.6439.6439.64-
Aug 1, 202440.7040.7040.7040.7040.70-
Jul 31, 202442.4242.4242.4242.4242.42-
Jul 30, 202442.3642.3642.3642.3642.36-
Jul 29, 202442.3642.3642.3642.3642.36-
Jul 26, 202442.0442.0442.0442.0442.04-
Jul 25, 202441.7641.7641.7641.7641.76-
Jul 24, 202441.7641.7641.7641.7641.76-
Jul 23, 202441.2241.2241.2241.2241.22-
Jul 22, 202441.2241.2241.2241.2241.22-
Jul 19, 202441.8841.8841.8841.8841.88-
Jul 18, 202442.8642.8642.8642.8642.86-
Jul 17, 202442.8642.8642.8642.8642.86-
Jul 16, 202440.8440.8440.8440.8440.84-
Jul 15, 202440.4240.4440.4240.4440.4430
Jul 12, 202439.7839.7839.7839.7839.78-
Jul 11, 202437.9837.9837.9837.9837.98-
Jul 10, 202437.9237.9237.9237.9237.92-
Jul 9, 202438.4838.4838.4838.4838.48-
Jul 8, 202438.4838.4838.4838.4838.48-
Jul 5, 202439.6839.6839.6839.6839.68-
Jul 4, 202439.6839.6839.6839.6839.68-
Jul 3, 202439.6839.6839.6839.6839.68-
Jul 2, 202439.6839.6839.6839.6839.68-
Jul 1, 202441.1641.1641.1641.1641.16-
Jun 28, 202441.2441.2441.2441.2441.24-
Jun 27, 202441.2441.2441.2441.2441.24-
Jun 26, 202441.2441.2441.2441.2441.24-
Jun 25, 202441.5041.5041.5041.5041.50-
Jun 24, 202440.9040.9040.9040.9040.90-
Jun 21, 202440.9040.9040.9040.9040.90-
Jun 20, 202440.9040.9040.9040.9040.90-
Jun 19, 202440.9040.9040.9040.9040.90-
Jun 18, 202441.9841.9841.9841.9841.98-
Jun 17, 202442.4042.4042.4042.4042.40-
Jun 14, 202442.8042.8042.8042.8042.80-
Jun 13, 202442.9042.9042.0242.8042.8055
Jun 12, 202442.9442.9442.9442.9442.94-
Jun 11, 202443.5243.5243.5243.5243.52-
Jun 10, 202444.2644.2644.2644.2644.26-
Jun 7, 202444.2644.2644.2644.2644.26-
Jun 6, 202444.2044.2044.2044.2044.20-
Jun 5, 202443.9443.9443.9443.9443.94-
Jun 4, 202444.7444.7444.7444.7444.74-
Jun 3, 202444.7444.7444.7444.7444.74-
May 31, 202444.4644.4644.4644.4644.46-
May 30, 202444.4644.4644.4644.4644.46-
May 29, 202444.4644.4644.4644.4644.46-
May 28, 202444.5644.5644.5644.5644.56-
May 27, 202444.6244.6244.6244.6244.62-
May 24, 202445.1645.1645.1645.1645.16-
May 23, 202447.1247.1247.1247.1247.12-
May 22, 202447.2847.2847.2847.2847.28-
May 21, 202447.6647.6647.6647.6647.66-
May 20, 202449.9449.9449.9449.9449.94-
May 17, 202451.0051.0051.0051.0051.00-
May 16, 202451.0051.0051.0051.0051.00-
May 15, 202451.0051.0051.0051.0051.00-
May 14, 202451.0051.0051.0051.0051.005
May 13, 202450.4550.4550.4550.4550.45-
May 10, 202450.4550.4550.4550.4550.45-
May 9, 202450.4550.4550.4550.4550.45-
May 8, 202450.4550.4550.4550.4550.45-
May 7, 202450.4550.4550.4550.4550.45-
May 6, 202450.4550.4550.4550.4550.45-
May 3, 202450.4550.4550.4550.4550.45-
May 2, 202448.2250.0048.2250.0050.0050
Apr 30, 202446.9046.9046.9046.9046.90-
Apr 29, 202445.1845.1845.1845.1845.18-
Apr 26, 202445.1845.1845.1845.1845.18-
Apr 25, 202445.1845.1845.1845.1845.18-
Apr 24, 202445.1845.1845.1845.1845.18-