Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

IMCD N.V. (IMCDY)

Compare
71.72
+1.71
+(2.44%)
At close: 2:49:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 18, 202571.8071.8071.7071.7271.729
Mar 17, 202570.4970.8269.9170.4670.469,671
Mar 14, 202571.7671.8570.8671.3171.3111,441
Mar 13, 202570.9170.9169.8270.1070.107,150
Mar 12, 202570.9271.3370.1270.2670.269,371
Mar 11, 202570.5671.1269.5169.5969.5910,804
Mar 10, 202570.8770.8768.9969.0269.0211,819
Mar 7, 202573.5075.3073.0273.0373.034,865
Mar 6, 202574.7074.8373.0473.0473.0410,109
Mar 5, 202574.4674.8073.4574.1474.144,360
Mar 4, 202574.3876.6073.3176.1776.179,314
Mar 3, 202575.1975.1973.3973.3973.398,025
Feb 28, 202574.0074.5473.1873.1873.185,595
Feb 27, 202574.2574.7574.1574.4674.463,420
Feb 26, 202576.2476.2675.1875.7675.763,820
Feb 25, 202575.7176.1574.9075.0075.003,867
Feb 24, 202576.7477.4476.6276.6476.645,931
Feb 21, 202577.4578.2677.1078.2678.263,622
Feb 20, 202576.8577.1176.8577.1177.114,157
Feb 19, 202575.7476.3575.2675.2675.263,762
Feb 18, 202578.3778.7177.6477.6477.644,617
Feb 14, 202580.1080.3879.9379.9379.933,038
Feb 13, 202580.2481.1780.2280.8880.885,671
Feb 12, 202577.7478.7677.7478.7678.766,518
Feb 11, 202577.5977.5976.5876.8476.844,785
Feb 10, 202576.4477.0376.4477.0277.023,571
Feb 7, 202577.1677.1675.9275.9275.926,102
Feb 6, 202577.4878.5777.4878.1978.193,905
Feb 5, 202577.3178.0377.2677.8077.805,712
Feb 4, 202577.6677.7777.4077.4077.408,978
Feb 3, 202575.6976.8675.6976.5076.507,384
Jan 31, 202578.9679.1877.9577.9577.956,604
Jan 30, 202578.7179.0878.6478.9678.968,406
Jan 29, 202578.0478.1977.6677.6677.662,933
Jan 28, 202578.3978.8078.2378.8078.805,230
Jan 27, 202577.8078.9277.5378.0478.0411,760
Jan 24, 202576.3276.5376.2276.5276.525,088
Jan 23, 202576.0376.2175.5875.9875.986,900
Jan 22, 202576.2076.2475.3276.0476.048,601
Jan 21, 202575.2375.9475.2375.8675.8621,750
Jan 17, 202574.6474.8573.9774.7674.7613,596
Jan 16, 202571.9672.6371.7971.8171.819,149
Jan 15, 202571.4071.5370.3571.1371.138,207
Jan 14, 202569.7169.7869.1869.5369.5325,643
Jan 13, 202568.5068.9368.4268.9068.9012,651
Jan 10, 202570.2170.3169.2770.0070.0016,846
Jan 8, 202569.4370.5269.3770.4570.458,856
Jan 7, 202572.5872.9871.5672.3472.3415,545
Jan 6, 202572.1173.0872.1172.9272.9215,416
Jan 3, 202572.6572.6571.3472.2072.208,247
Jan 2, 202573.7373.7572.6172.8972.897,771
Dec 31, 202473.7675.0473.3774.2774.277,829
Dec 30, 202472.7373.3172.1273.1573.1512,784
Dec 27, 202474.1074.1073.3274.0674.0623,763
Dec 26, 202473.2274.2873.0573.3373.336,763
Dec 24, 202472.4674.2871.8873.6673.667,508
Dec 23, 202472.6172.8772.1072.8772.8719,489
Dec 20, 202472.4573.7572.2872.9772.9714,615
Dec 19, 202472.5172.6272.1672.5672.5614,304
Dec 18, 202476.2076.2073.9974.1574.157,517
Dec 17, 202475.4875.7175.4375.5475.549,840
Dec 16, 202475.9777.0875.8376.7576.7510,470
Dec 13, 202477.7178.1377.2077.2477.246,223
Dec 12, 202477.9478.1377.2477.3977.395,520
Dec 11, 202478.4878.9878.0378.3778.376,755
Dec 10, 202476.4676.8376.1576.1576.156,142
Dec 9, 202478.2278.2276.9777.9177.916,611
Dec 6, 202477.3277.9677.1577.8077.809,764
Dec 5, 202475.1875.3574.3574.4974.4910,960
Dec 4, 202474.6275.0374.1574.4574.455,282
Dec 3, 202474.7275.2274.0274.7974.7910,383
Dec 2, 202474.3874.7674.0174.3574.3512,213
Nov 29, 202474.5575.0674.1374.2474.245,281
Nov 27, 202473.1873.9373.1873.6773.6713,380
Nov 26, 202473.1473.2672.6172.7172.7131,554
Nov 25, 202473.2874.0472.8773.4373.438,164
Nov 22, 202472.9373.0771.7472.9272.928,892
Nov 21, 202472.1372.5371.6571.8971.899,736
Nov 20, 202472.7572.9372.0772.6072.606,077
Nov 19, 202473.4373.9972.9173.4073.4012,105
Nov 18, 202473.5973.9073.1073.4773.4711,393
Nov 15, 202475.4375.6574.5774.7974.7914,249
Nov 14, 202476.4677.2675.6975.6975.6911,735
Nov 13, 202475.8775.8774.8174.8674.867,545
Nov 12, 202480.0680.0676.7377.5577.5520,942
Nov 11, 202482.3882.3881.1581.9881.98104,081
Nov 8, 202481.5782.2181.5482.0782.0716,262
Nov 7, 202478.3278.3277.7278.0278.024,881
Nov 6, 202477.2577.9977.0677.0677.062,103
Nov 5, 202478.8379.3378.6278.7178.713,726
Nov 4, 202479.6179.7378.5178.8378.834,919
Nov 1, 202479.6879.6879.4279.4279.422,796
Oct 31, 202479.6279.6279.2079.6279.623,369
Oct 30, 202480.5080.8380.5080.8280.821,741
Oct 29, 202481.2881.4481.2481.3781.373,662
Oct 28, 202482.0882.0881.8781.8781.872,692
Oct 25, 202481.1581.1580.4780.4780.473,390
Oct 24, 202480.3180.5380.3180.5380.532,370
Oct 23, 202480.1080.1079.6379.6379.632,729
Oct 22, 202480.7780.8180.4480.4480.442,704
Oct 21, 202482.9183.2282.8682.9282.923,906
Oct 18, 202482.6582.6582.5482.5882.583,402
Oct 17, 202481.8682.2081.8482.1582.153,012
Oct 16, 202482.2582.7881.8181.8181.813,113
Oct 15, 202484.1384.1383.9183.9183.911,729
Oct 14, 202483.3583.4782.9683.4783.4710,183
Oct 11, 202483.5883.5883.2383.2383.231,550
Oct 10, 202482.8082.8782.8082.8782.871,703
Oct 9, 202483.4183.7182.9683.7183.717,162
Oct 8, 202482.3883.4782.3883.4783.473,995
Oct 7, 202482.9783.3282.9783.1183.113,029
Oct 4, 202483.2783.3083.2783.3083.302,588
Oct 3, 202484.3784.7284.1784.7284.722,605
Oct 2, 202486.2986.2985.9285.9385.933,341
Oct 1, 202485.7585.7585.1085.4485.443,659
Sep 30, 202487.2087.2086.9087.0387.0310,977
Sep 27, 202488.0588.8588.0588.8588.854,809
Sep 26, 202486.8686.8685.9686.7086.703,495
Sep 25, 202484.7184.7584.4584.4584.451,889
Sep 24, 202484.7985.2684.6185.0985.094,046
Sep 23, 202484.2884.7384.2884.7384.731,676
Sep 20, 202485.3085.3684.9285.3685.363,604
Sep 19, 202486.6087.3886.6087.3887.382,047
Sep 18, 202485.9986.1985.9986.1986.191,890
Sep 17, 202487.1687.9887.1687.9887.982,418
Sep 16, 202486.9187.2186.2887.2187.212,660
Sep 13, 202487.1387.3486.7486.7686.766,987
Sep 12, 202485.4486.2285.4486.0186.014,650
Sep 11, 202482.5183.6282.2883.6283.625,224
Sep 10, 202482.4583.1882.4583.1883.184,914
Sep 9, 202483.4684.0183.3883.9783.972,381
Sep 6, 202482.3282.3281.4681.4681.462,246
Sep 5, 202482.9383.0182.4683.0083.004,954
Sep 4, 202483.6284.0383.5784.0384.033,753
Sep 3, 202485.0785.1882.9882.9882.985,867
Aug 30, 202481.9981.9981.6281.9881.986,769
Aug 29, 202481.1081.6680.9680.9680.9619,945
Aug 28, 202480.7680.8980.1780.1780.173,577
Aug 27, 202479.9680.4479.7280.3780.373,144
Aug 26, 202479.1579.5279.1579.4779.476,858
Aug 23, 202478.1779.3178.1779.1279.123,285
Aug 22, 202478.5978.5977.4777.4777.475,266
Aug 21, 202477.9679.0177.9679.0179.014,661
Aug 20, 202477.7677.9277.6877.9277.924,773
Aug 19, 202477.5278.1577.5278.1578.153,720
Aug 16, 202476.0276.5376.0276.5376.536,961
Aug 15, 202476.6777.3176.6777.3177.317,186
Aug 14, 202476.5476.5475.9076.1576.153,406
Aug 13, 202475.4976.1075.4676.0976.0912,595
Aug 12, 202475.5076.2575.2275.6775.679,569
Aug 9, 202475.5976.2575.5976.2576.2514,193
Aug 8, 202475.6476.7975.6476.6676.669,382
Aug 7, 202477.1977.9776.7776.7776.7710,027
Aug 6, 202474.6075.6074.6075.5475.5428,536
Aug 5, 202475.6176.8075.3376.3876.389,290
Aug 2, 202476.1576.9775.9876.8376.836,604
Aug 1, 202471.6371.7470.6670.9370.939,152
Jul 31, 202472.4172.4171.5672.3172.3114,702
Jul 30, 202471.9171.9171.2671.6571.6512,143
Jul 29, 202471.0771.6770.8671.2471.248,723
Jul 26, 202470.9271.3970.5971.2571.254,589
Jul 25, 202469.7371.0569.7371.0571.057,773
Jul 24, 202471.8071.8071.4171.4471.444,309
Jul 23, 202471.6471.9471.6271.8071.805,273
Jul 22, 202472.4272.7671.7072.6872.688,927
Jul 19, 202470.7871.2570.7271.0571.0524,255
Jul 18, 202472.9572.9871.8372.9572.955,868
Jul 17, 202472.0173.1171.9173.1173.113,469
Jul 16, 202471.1772.2671.1772.2672.2621,073
Jul 15, 202471.3071.7370.9271.6871.68176,383
Jul 12, 202470.9872.2770.9872.2572.25263,769
Jul 11, 202470.9871.1470.3870.4770.479,279
Jul 10, 202469.5669.9869.5469.7469.744,547
Jul 9, 202470.2670.2669.4369.7769.776,567
Jul 8, 202470.9171.0770.6070.6170.615,443
Jul 5, 202471.2571.3070.6671.3071.307,080
Jul 3, 202470.1170.7970.1170.4770.472,669
Jul 2, 202469.3369.4868.8569.4369.4310,078
Jul 1, 202470.2570.2569.2469.4469.446,821
Jun 28, 202469.3569.5069.0469.5069.504,733
Jun 27, 202469.8870.5369.8870.4270.423,802
Jun 26, 202469.6770.2869.5969.7969.796,080
Jun 25, 202471.7471.7671.0871.0871.0811,046
Jun 24, 202471.9972.3171.6472.3172.316,427
Jun 21, 202470.8371.0970.6871.0971.095,862
Jun 20, 202471.1471.7271.1471.5471.544,299
Jun 18, 202472.2872.4371.5071.9771.9722,217
Jun 17, 202472.4472.4471.8872.4172.416,752
Jun 14, 202472.7373.2772.6173.0373.036,893
Jun 13, 202475.1475.1874.3874.8874.884,854
Jun 12, 202477.7878.2576.9676.9676.963,690
Jun 11, 202475.6675.7775.4875.7475.746,405
Jun 10, 202474.9976.3774.9976.3376.3313,237
Jun 7, 202475.9576.2075.9575.9875.983,453
Jun 6, 202476.1076.5476.1076.5476.5435,562
Jun 5, 202476.7277.4876.7277.4877.486,660
Jun 4, 202475.8876.1775.8876.1576.152,733
Jun 3, 202476.5076.5075.4975.9675.963,119
May 31, 202475.8276.1475.6276.1476.147,537
May 30, 202476.2976.7276.2976.6876.684,389
May 29, 202475.4375.5775.1175.4675.4640,474
May 28, 202476.3076.3675.7876.1276.1255,528
May 24, 202475.8176.3175.8176.1876.184,194
May 23, 202476.8276.8275.6175.6175.614,954
May 22, 202475.2875.3174.7674.7674.762,499
May 21, 202475.2676.0175.2675.6175.613,508
May 20, 202475.8476.2675.7076.2676.265,209
May 17, 202475.9076.1775.4876.1776.176,681
May 16, 2024 0.98 Dividend
May 16, 202478.0978.0977.5477.5477.542,236
May 15, 202480.2580.3879.8880.1179.132,271
May 14, 202477.9478.3677.9478.1077.143,349
May 13, 202479.6280.0879.6279.8078.822,865
May 10, 202479.3879.5779.3879.5778.601,647
May 9, 202479.5579.9379.5579.7278.752,142
May 8, 202478.7179.1878.7178.8377.872,650
May 7, 202477.0578.4977.0578.3577.394,237
May 6, 202476.2577.0776.2577.0776.133,576
May 3, 202476.0476.1475.5576.1475.212,120
May 2, 202475.0375.6974.9575.3074.384,637
May 1, 202475.0875.4675.0875.4674.541,563
Apr 30, 202476.2876.3075.8876.3075.372,748
Apr 29, 202477.2377.2776.8577.2776.3315,557
Apr 26, 202473.4576.1973.4575.6574.7213,137
Apr 25, 202478.7980.0378.7080.0379.053,523
Apr 24, 202481.1281.3480.9681.3480.342,837
Apr 23, 202482.6983.1782.6982.8381.824,202
Apr 22, 202480.6181.3380.2981.3380.332,460
Apr 19, 202480.6180.8480.2780.4079.422,442
Apr 18, 202481.4281.6681.4281.6680.662,314
Apr 17, 202481.3381.7780.5081.5180.514,766
Apr 16, 202481.1382.1281.1381.7980.794,331
Apr 15, 202482.1082.7281.8782.6181.602,947
Apr 12, 202482.4982.5982.4982.5981.583,463
Apr 11, 202484.3384.6783.6484.6783.633,611
Apr 10, 202484.0884.2183.5384.1683.133,558
Apr 9, 202484.3784.5083.9084.0983.062,790
Apr 8, 202486.6286.6286.2686.4685.403,246
Apr 5, 202485.6285.9385.6285.7084.654,104
Apr 4, 202485.8086.2084.6184.7583.716,829
Apr 3, 202485.9486.0083.8985.1284.086,897
Apr 2, 202488.2288.6188.2288.6187.531,952
Apr 1, 202488.3988.3988.3988.3987.311,998
Mar 28, 202488.3088.7088.3088.5387.452,088
Mar 27, 202488.6789.0788.5988.5987.513,074
Mar 26, 202488.0488.4088.0088.0086.922,240
Mar 25, 202489.1789.2788.4688.7487.665,090
Mar 22, 202490.7890.7890.7890.7889.671,867
Mar 21, 202489.1989.2889.0289.0287.932,645
Mar 20, 202488.2588.3487.6988.2187.133,698
Mar 19, 202486.5287.1686.4086.4485.383,802

Related Tickers

DGL.AX DGL Group Limited
0.4850
+1.04%
 
CRDA.L Croda International Plc
3,098.00
-0.32%
 
SHW The Sherwin-Williams Company
335.53
-1.96%
 
BON Bon Natural Life Limited
0.4663
-23.88%