Amsterdam - Delayed Quote EUR

IMCD N.V. (IMCD.AS)

Compare
135.35
+1.15
+(0.86%)
At close: January 14 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025135.90136.75135.00135.35135.3584,278
Jan 13, 2025135.10136.10133.65134.20134.2088,297
Jan 10, 2025137.15138.85135.45135.70135.7079,858
Jan 9, 2025137.30138.40136.75137.95137.9564,727
Jan 8, 2025139.55140.00135.05136.40136.4079,301
Jan 7, 2025139.95141.30138.85139.20139.2080,151
Jan 6, 2025140.25140.40138.05140.00140.0068,326
Jan 3, 2025142.70143.45139.75139.75139.7576,144
Jan 2, 2025142.90143.80142.00142.45142.4563,764
Dec 31, 2024139.30143.50139.30143.50143.5028,322
Dec 30, 2024141.85141.95139.45140.15140.1538,973
Dec 27, 2024141.50142.45140.95141.80141.8055,369
Dec 24, 2024139.70141.85139.70141.50141.5019,351
Dec 23, 2024139.95140.10138.20139.20139.2086,075
Dec 20, 2024138.80141.15138.55140.55140.55191,437
Dec 19, 2024142.20142.45138.90140.00140.00129,764
Dec 18, 2024144.35146.10144.20144.60144.60134,109
Dec 17, 2024145.00146.40143.25144.15144.15114,628
Dec 16, 2024146.80147.25143.90146.20146.2086,122
Dec 13, 2024148.80149.65147.70147.70147.70130,022
Dec 12, 2024149.00149.75148.15148.60148.6075,786
Dec 11, 2024145.60149.80145.60149.55149.5589,156
Dec 10, 2024146.60146.70144.90146.45146.4558,542
Dec 9, 2024147.35149.15146.10146.95146.9568,623
Dec 6, 2024148.15148.15145.65147.45147.45107,542
Dec 5, 2024142.50144.10142.00142.25142.2556,847
Dec 4, 2024143.00143.95141.30142.30142.3066,671
Dec 3, 2024142.05142.95141.95142.95142.9557,680
Dec 2, 2024142.65143.00141.15141.80141.8074,888
Nov 29, 2024141.40142.30140.95142.10142.1060,002
Nov 28, 2024141.00141.95140.45141.95141.9554,524
Nov 27, 2024139.40140.05138.50139.95139.9545,422
Nov 26, 2024139.45140.50139.25139.45139.4564,643
Nov 25, 2024141.05141.20139.50140.45140.45163,102
Nov 22, 2024138.20140.40138.20140.15140.1592,211
Nov 21, 2024138.05138.10136.80137.35137.3575,030
Nov 20, 2024139.75140.20137.75138.00138.0061,734
Nov 19, 2024139.70140.45137.75139.00139.0091,075
Nov 18, 2024141.65142.05138.45139.50139.50103,977
Nov 15, 2024144.15146.05142.15142.15142.15115,198
Nov 14, 2024143.15146.65141.85145.05145.05112,217
Nov 13, 2024142.95145.30141.35142.50142.50208,454
Nov 12, 2024152.60152.65147.25147.40147.4060,241
Nov 11, 2024153.85157.85152.25153.90153.9099,044
Nov 8, 2024147.25157.65146.35152.90152.90167,881
Nov 7, 2024144.30146.55144.30144.30144.3087,243
Nov 6, 2024145.40149.25143.35143.90143.9078,345
Nov 5, 2024145.70147.25144.40144.45144.4572,162
Nov 4, 2024146.50147.70145.40145.40145.4080,864
Nov 1, 2024146.35147.40145.30146.60146.6048,493
Oct 31, 2024147.55148.00145.50146.05146.05123,446
Oct 30, 2024149.85150.70148.00148.75148.7596,769
Oct 29, 2024151.95152.60150.35150.35150.3551,572
Oct 28, 2024150.80152.30150.40151.75151.7554,361
Oct 25, 2024149.05150.75148.65149.75149.7549,456
Oct 24, 2024148.50150.30148.00149.05149.0574,398
Oct 23, 2024148.75149.65147.80148.00148.0055,108
Oct 22, 2024153.35153.65147.55149.35149.35109,884
Oct 21, 2024151.70153.70151.70153.45153.45106,790
Oct 18, 2024151.65152.75151.05152.00152.0085,995
Oct 17, 2024152.10152.15147.80151.80151.80105,546
Oct 16, 2024153.40153.85151.50152.20152.2053,226
Oct 15, 2024154.05155.55153.25154.20154.2098,366
Oct 14, 2024153.05153.65152.35152.65152.6541,987
Oct 11, 2024151.85153.30151.55152.90152.9078,872
Oct 10, 2024152.90152.90150.60151.90151.9084,189
Oct 9, 2024152.05152.80151.30152.75152.7572,653
Oct 8, 2024151.25151.90150.05151.40151.4053,836
Oct 7, 2024152.85152.90150.50151.95151.9570,027
Oct 4, 2024152.90154.20152.00152.00152.0070,493
Oct 3, 2024155.90155.90153.25153.25153.2550,900
Oct 2, 2024154.45155.90153.35155.90155.9077,478
Oct 1, 2024156.10157.20153.70154.45154.4588,275
Sep 30, 2024156.95158.15155.50155.90155.90106,541
Sep 27, 2024155.05159.00154.25158.00158.00102,674
Sep 26, 2024153.35156.05153.10154.20154.2072,858
Sep 25, 2024151.95153.00151.65151.95151.9553,896
Sep 24, 2024152.35152.90150.90152.35152.3559,603
Sep 23, 2024152.30153.20151.15151.15151.1562,027
Sep 20, 2024155.05155.70152.20152.50152.50135,425
Sep 19, 2024155.00156.80154.50155.40155.4099,374
Sep 18, 2024156.95157.35153.75153.75153.7575,670
Sep 17, 2024156.30157.95156.30157.25157.2582,305
Sep 16, 2024157.00157.80155.55156.00156.0059,961
Sep 13, 2024155.70157.25155.30157.10157.1093,445
Sep 12, 2024152.45155.35152.25155.20155.20106,779
Sep 11, 2024150.40151.70149.20150.50150.5058,784
Sep 10, 2024151.25152.60148.90150.15150.1564,462
Sep 9, 2024148.85151.65148.65151.65151.65107,193
Sep 6, 2024149.15149.70146.55146.90146.9054,293
Sep 5, 2024151.00151.00148.35148.85148.8580,300
Sep 4, 2024149.45151.90149.20151.45151.45137,089
Sep 3, 2024151.55155.45151.30151.50151.50174,885
Sep 2, 2024148.25148.25145.30147.20147.20101,334
Aug 30, 2024146.65148.85146.65147.80147.80208,330
Aug 29, 2024144.00146.85144.00146.85146.8560,516
Aug 28, 2024143.90146.60143.45144.80144.8085,561
Aug 27, 2024142.30144.60142.25143.45143.4563,715
Aug 26, 2024141.15142.30140.55142.30142.3024,337
Aug 23, 2024139.80141.50139.80141.50141.5041,412
Aug 22, 2024141.20141.70139.75139.75139.7553,598
Aug 21, 2024139.35141.35139.05141.35141.3555,137
Aug 20, 2024140.80141.50139.50139.50139.5040,931
Aug 19, 2024138.65140.80138.35140.80140.8049,663
Aug 16, 2024140.80140.80138.40138.60138.6052,100
Aug 15, 2024138.30140.75137.90140.40140.4053,267
Aug 14, 2024138.20139.20137.05138.00138.0064,227
Aug 13, 2024138.75138.90135.25137.80137.8085,789
Aug 12, 2024139.20139.45137.80138.35138.3547,839
Aug 9, 2024140.55140.85137.85139.10139.1067,516
Aug 8, 2024141.05141.20137.20140.00140.00111,749
Aug 7, 2024138.20142.75137.90141.80141.80105,723
Aug 6, 2024140.00140.05135.45137.45137.4599,158
Aug 5, 2024137.35139.65133.05138.85138.85139,832
Aug 2, 2024135.50146.10132.05140.25140.25274,239
Aug 1, 2024133.00133.70130.80131.50131.50123,363
Jul 31, 2024133.25135.10132.50133.00133.00112,058
Jul 30, 2024131.30133.55131.30132.45132.4574,136
Jul 29, 2024132.20132.40131.15131.15131.1579,543
Jul 26, 2024129.75131.45129.50131.25131.25116,162
Jul 25, 2024130.90131.05128.30130.15130.1589,619
Jul 24, 2024131.30132.80131.30132.50132.5073,527
Jul 23, 2024133.25133.60132.00132.60132.6058,856
Jul 22, 2024130.90133.30130.60132.45132.4579,715
Jul 19, 2024131.60131.70130.00130.00130.0075,271
Jul 18, 2024131.75134.45131.15132.45132.45108,586
Jul 17, 2024132.00132.95131.20131.70131.7088,674
Jul 16, 2024130.40132.10129.30132.10132.1085,103
Jul 15, 2024132.10133.00130.40130.85130.8593,573
Jul 12, 2024130.30131.95126.65131.95131.95122,061
Jul 11, 2024130.00131.45129.00130.15130.15172,335
Jul 10, 2024129.70130.00128.20128.95128.9584,576
Jul 9, 2024130.85131.30128.90129.30129.3080,066
Jul 8, 2024130.70132.20130.45130.85130.8576,280
Jul 5, 2024132.85133.70131.05131.15131.1568,011
Jul 4, 2024131.45132.95131.05132.20132.2067,927
Jul 3, 2024129.90131.45129.55130.35130.35122,993
Jul 2, 2024129.00129.75128.25128.80128.8092,149
Jul 1, 2024131.70131.70129.35129.70129.70100,928
Jun 28, 2024131.45131.65129.30129.30129.3079,052
Jun 27, 2024131.30132.05130.85130.95130.9557,536
Jun 26, 2024133.25133.35130.50131.05131.0572,132
Jun 25, 2024133.60134.65133.10133.10133.1077,538
Jun 24, 2024132.70134.60131.85134.35134.3570,919
Jun 21, 2024134.65134.65131.50132.60132.60143,151
Jun 20, 2024131.75134.10131.75134.10134.10105,190
Jun 19, 2024133.30133.55131.60131.60131.6072,990
Jun 18, 2024135.50135.50133.40133.40133.4099,671
Jun 17, 2024136.80138.00134.05134.40134.4090,771
Jun 14, 2024138.30139.10135.75136.55136.5578,148
Jun 13, 2024142.85142.85138.70138.70138.70142,027
Jun 12, 2024141.70145.25141.05143.05143.05117,654
Jun 11, 2024141.75142.15140.35141.10141.1059,652
Jun 10, 2024140.40141.40139.80141.40141.4081,462
Jun 7, 2024140.50141.45139.65140.75140.7563,169
Jun 6, 2024142.70143.30139.85140.25140.2565,842
Jun 5, 2024140.45142.75140.20142.00142.0079,218
Jun 4, 2024139.20139.95138.50139.40139.40106,671
Jun 3, 2024140.80141.10139.50139.60139.6070,132
May 31, 2024141.30141.30138.75139.40139.40253,560
May 30, 2024139.15141.80138.90141.30141.3064,117
May 29, 2024139.50140.60138.50139.45139.4569,739
May 28, 2024142.20142.40139.55140.00140.0065,219
May 27, 2024140.70142.80140.35142.05142.0532,835
May 24, 2024139.70140.70138.95140.70140.7051,998
May 23, 2024139.60143.25138.70140.25140.2597,954
May 22, 2024139.25139.25137.75139.15139.1582,558
May 21, 2024139.40139.95138.55139.40139.40104,545
May 20, 2024139.35140.40138.95140.00140.0075,585
May 17, 2024141.65142.55138.60139.40139.40192,503
May 16, 2024 2.24 Dividend
May 16, 2024145.40145.45142.65142.65142.65112,864
May 15, 2024145.30148.05144.00147.40145.1687,667
May 14, 2024147.25147.25142.95144.45142.25119,985
May 13, 2024147.75148.05146.80147.90145.6574,465
May 10, 2024147.25148.75146.80147.30145.0677,243
May 9, 2024146.60147.75146.50147.75145.5047,625
May 8, 2024145.70148.05145.30147.40145.1697,137
May 7, 2024143.00145.35142.35145.35143.14104,721
May 6, 2024141.25143.05140.55142.35140.1959,731
May 3, 2024140.80142.65140.55140.75138.61102,464
May 2, 2024142.35142.40139.70140.50138.36113,936
Apr 30, 2024144.60144.60141.95142.25140.0994,262
Apr 29, 2024142.65144.70141.60144.10141.91174,488
Apr 26, 2024136.00145.00133.90141.70139.55511,882
Apr 25, 2024151.15151.15146.95149.00146.74161,220
Apr 24, 2024154.45154.80150.70151.50149.20152,814
Apr 23, 2024152.30155.95151.70154.35152.00115,921
Apr 22, 2024152.55153.00150.90151.50149.2077,364
Apr 19, 2024151.50151.95150.45151.25148.95130,416
Apr 18, 2024153.05153.40151.20153.10150.7786,711
Apr 17, 2024153.10154.15151.35152.85150.53105,223
Apr 16, 2024152.60154.45150.35153.70151.36151,236
Apr 15, 2024156.00157.30154.65154.95152.6058,080
Apr 12, 2024158.25158.75154.80155.65153.28103,985
Apr 11, 2024155.85158.85155.45156.85154.47113,888
Apr 10, 2024155.95159.15155.40156.30153.92117,483
Apr 9, 2024159.15159.70154.70154.70152.35130,059
Apr 8, 2024158.60160.45158.55159.15156.7398,766
Apr 5, 2024156.40158.95156.40158.30155.8972,317
Apr 4, 2024156.90158.75155.30158.50156.09254,879
Apr 3, 2024163.40164.05158.40159.50157.0889,425
Apr 2, 2024163.45165.00163.45163.95161.4684,770
Mar 28, 2024165.30166.15163.25163.35160.87141,116
Mar 27, 2024163.40165.30163.40164.20161.7069,599
Mar 26, 2024163.35165.50162.40163.25160.7780,704
Mar 25, 2024167.80169.05163.50163.50161.0282,822
Mar 22, 2024164.50167.60164.30167.60165.05107,379
Mar 21, 2024166.25166.50163.70164.80162.30170,604
Mar 20, 2024159.65165.65159.65162.30159.83136,222
Mar 19, 2024158.80160.05158.55159.35156.9367,088
Mar 18, 2024160.35161.40158.70159.60157.1760,161
Mar 15, 2024159.75161.85159.50160.25157.81158,730
Mar 14, 2024160.85162.05159.95160.45158.01101,627
Mar 13, 2024160.30160.95159.25160.10157.6780,850
Mar 12, 2024158.55159.65157.40159.10156.6875,266
Mar 11, 2024158.95160.35157.35157.95155.5583,510
Mar 8, 2024159.15161.00159.15160.50158.06127,113
Mar 7, 2024156.45160.25154.45158.85156.44145,871
Mar 6, 2024155.85159.40154.70157.45155.06170,132
Mar 5, 2024153.80154.60150.95151.50149.20119,134
Mar 4, 2024145.60153.95145.60153.95151.61179,164
Mar 1, 2024146.25154.95146.25152.05149.74246,470
Feb 29, 2024140.05142.45139.45140.90138.76209,737
Feb 28, 2024139.85140.25138.00140.20138.07128,254
Feb 27, 2024141.60141.90139.90140.50138.3690,842
Feb 26, 2024143.15143.20141.45141.65139.50108,486
Feb 23, 2024142.95143.60142.15143.20141.0270,630
Feb 22, 2024141.70142.90141.35142.50140.33121,516
Feb 21, 2024141.40141.85140.10140.60138.4653,997
Feb 20, 2024142.50142.60139.80141.05138.9176,028
Feb 19, 2024142.00142.50141.00142.50140.3344,708
Feb 16, 2024141.50142.65141.05142.65140.48113,533
Feb 15, 2024140.35141.70139.50140.95138.81127,639
Feb 14, 2024138.80139.85138.65139.35137.23173,973
Feb 13, 2024142.05142.30138.20139.20137.0863,184
Feb 12, 2024141.20143.50141.20142.10139.9469,619
Feb 9, 2024142.55142.80140.50140.50138.3657,574
Feb 8, 2024141.70143.85141.45142.40140.2447,301
Feb 7, 2024142.45143.05141.70141.70139.5548,322
Feb 6, 2024141.95142.15139.85141.80139.6564,486
Feb 5, 2024141.15141.80140.10141.20139.0569,752
Feb 2, 2024143.30144.40140.95141.30139.1574,516
Feb 1, 2024141.45144.40141.00143.50141.3281,564
Jan 31, 2024139.75142.60139.75142.00139.84119,493
Jan 30, 2024140.10141.70139.80140.40138.2799,789
Jan 29, 2024141.75141.75139.65140.25138.12148,070
Jan 26, 2024140.95142.70140.05141.50139.35141,267
Jan 25, 2024140.60141.90139.55141.45139.30127,598
Jan 24, 2024142.85143.55141.90142.05139.89118,239
Jan 23, 2024144.10144.25141.85142.50140.33116,074
Jan 22, 2024143.80144.85142.85143.20141.0298,843
Jan 19, 2024144.55145.25142.00142.55140.3863,542
Jan 18, 2024141.55143.85140.45143.35141.17121,680
Jan 17, 2024143.05143.55140.30141.50139.35154,990
Jan 16, 2024147.55147.75144.15144.70142.50118,639
Jan 15, 2024150.85151.10148.75148.75146.4973,567

Related Tickers

AZE.BR Azelis Group NV
18.56
-1.22%
 
2R7.SG Azelis Group NV
18.53
-1.49%
 
ALVIN.PA Vinpai SAS
3.1100
+0.32%
 
EXPL.PA EPC Groupe
190.50
-0.26%
 
LHYFE.PA Lhyfe SA
3.2000
+0.95%
 
AKZA.AS Akzo Nobel N.V.
56.20
+1.52%
 
NVZMY Novonesis A/S
54.31
-1.07%
 
BNR.DE Brenntag SE
54.20
-1.85%
 
AKE.PA Arkema S.A.
72.05
+0.28%
 
AVTX.AS Avantium N.V.
1.8080
+0.56%