Berlin - Delayed Quote EUR

IMI PLC (IMI1.BE)

23.20

-0.40

(-1.69%)

At close: January 27 at 7:27:02 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	0.00	0.00	0.00	23.20	23.20	-
Jan 24, 2025	23.40	23.60	23.40	23.60	23.60	-
Jan 23, 2025	23.20	23.60	23.20	23.40	23.40	-
Jan 22, 2025	23.20	23.60	23.20	23.40	23.40	-
Jan 21, 2025	23.40	23.40	23.20	23.40	23.40	-
Jan 20, 2025	22.80	23.40	22.80	23.40	23.40	-
Jan 17, 2025	22.40	23.00	22.40	23.00	23.00	-
Jan 16, 2025	22.20	22.40	22.20	22.40	22.40	-
Jan 15, 2025	21.80	22.20	21.80	22.20	22.20	-
Jan 14, 2025	22.00	22.00	21.60	21.80	21.80	-
Jan 13, 2025	21.80	22.00	21.60	22.00	22.00	-
Jan 10, 2025	22.20	22.20	22.00	22.20	22.20	-
Jan 9, 2025	22.00	22.40	21.80	22.40	22.40	-
Jan 8, 2025	22.20	22.40	22.00	22.20	22.20	-
Jan 7, 2025	22.20	22.40	22.20	22.40	22.40	-
Jan 6, 2025	22.00	22.40	22.00	22.40	22.40	-
Jan 3, 2025	22.20	22.20	22.00	22.20	22.20	-
Jan 2, 2025	22.20	22.40	22.20	22.20	22.20	-
Dec 30, 2024	22.20	22.20	22.00	22.20	22.20	-
Dec 27, 2024	22.00	22.40	22.00	22.20	22.20	-
Dec 23, 2024	22.00	22.20	22.00	22.20	22.20	-
Dec 20, 2024	22.00	22.20	21.80	22.20	22.20	-
Dec 19, 2024	22.20	22.20	22.00	22.20	22.20	-
Dec 18, 2024	22.60	22.80	22.60	22.60	22.60	-
Dec 17, 2024	22.40	22.60	22.40	22.60	22.60	-
Dec 16, 2024	22.40	22.60	22.40	22.60	22.60	-
Dec 13, 2024	22.40	22.60	22.40	22.40	22.40	-
Dec 12, 2024	22.80	22.80	22.40	22.60	22.60	-
Dec 11, 2024	22.60	22.80	22.40	22.80	22.80	-
Dec 10, 2024	22.40	22.80	22.40	22.60	22.60	-
Dec 9, 2024	22.40	22.60	22.20	22.60	22.60	-
Dec 6, 2024	22.00	22.40	22.00	22.40	22.40	-
Dec 5, 2024	22.00	22.20	22.00	22.20	22.20	-
Dec 4, 2024	21.80	22.20	21.80	22.00	22.00	-
Dec 3, 2024	21.80	22.00	21.60	21.80	21.80	-
Dec 2, 2024	22.00	22.00	21.80	22.00	22.00	-
Nov 29, 2024	21.20	22.20	21.20	22.20	22.20	-
Nov 28, 2024	21.20	21.40	21.20	21.40	21.40	-
Nov 27, 2024	21.00	21.20	21.00	21.20	21.20	-
Nov 26, 2024	21.00	21.00	20.80	21.00	21.00	-
Nov 25, 2024	21.20	21.20	21.00	21.20	21.20	-
Nov 22, 2024	20.80	21.20	20.80	21.20	21.20	-
Nov 21, 2024	20.60	20.80	20.40	20.80	20.80	-
Nov 20, 2024	20.80	20.80	20.20	20.60	20.60	-
Nov 19, 2024	20.60	20.80	20.40	20.60	20.60	-
Nov 18, 2024	20.60	20.80	20.40	20.80	20.80	-
Nov 15, 2024	20.60	20.80	20.60	20.60	20.60	-
Nov 14, 2024	20.80	20.80	20.60	20.80	20.80	-
Nov 13, 2024	20.80	20.80	20.60	20.80	20.80	-
Nov 12, 2024	21.20	21.20	21.00	21.00	21.00	-
Nov 11, 2024	21.20	21.60	21.20	21.40	21.40	-
Nov 8, 2024	21.00	21.20	20.80	21.20	21.20	-
Nov 7, 2024	20.00	21.20	20.00	21.20	21.20	-
Nov 6, 2024	20.20	20.40	20.00	20.00	20.00	-
Nov 5, 2024	19.90	20.00	19.70	20.00	20.00	-
Nov 4, 2024	19.90	19.90	19.80	19.80	19.80	-
Nov 1, 2024	19.90	20.00	19.70	20.00	20.00	-
Oct 31, 2024	20.60	20.60	19.80	20.00	20.00	-
Oct 30, 2024	20.60	20.80	20.60	20.60	20.60	-
Oct 29, 2024	21.00	21.00	20.60	20.80	20.80	-
Oct 28, 2024	21.00	21.20	20.80	21.20	21.20	-
Oct 25, 2024	21.00	21.00	21.00	21.00	21.00	-
Oct 24, 2024	21.20	21.20	21.00	21.00	21.00	-
Oct 23, 2024	21.40	21.40	21.00	21.00	21.00	-
Oct 22, 2024	21.40	21.60	21.20	21.60	21.60	-
Oct 21, 2024	21.80	21.80	21.40	21.60	21.60	-
Oct 18, 2024	21.80	22.00	21.80	21.80	21.80	-
Oct 17, 2024	21.60	22.00	21.60	22.00	22.00	-
Oct 16, 2024	21.20	21.60	21.20	21.60	21.60	-
Oct 15, 2024	21.60	21.80	21.40	21.40	21.40	-
Oct 14, 2024	21.60	21.60	21.40	21.60	21.60	-
Oct 11, 2024	21.40	21.60	21.40	21.60	21.60	-
Oct 10, 2024	21.80	21.80	21.40	21.40	21.40	-
Oct 9, 2024	21.60	21.80	21.60	21.80	21.80	-
Oct 8, 2024	21.40	21.60	21.40	21.40	21.40	-
Oct 7, 2024	21.60	21.80	21.60	21.60	21.60	-
Oct 4, 2024	21.40	21.80	21.40	21.60	21.60	-
Oct 3, 2024	21.60	21.80	21.40	21.40	21.40	-
Oct 2, 2024	21.60	21.80	21.60	21.80	21.80	-
Oct 1, 2024	22.00	22.00	21.40	21.60	21.60	-
Sep 30, 2024	22.60	22.60	21.80	22.00	22.00	-
Sep 27, 2024	22.60	22.80	22.60	22.60	22.60	-
Sep 26, 2024	22.20	22.80	22.20	22.60	22.60	-
Sep 25, 2024	22.00	22.20	22.00	22.00	22.00	-
Sep 24, 2024	22.60	22.60	22.20	22.20	22.20	-
Sep 23, 2024	22.00	22.40	22.00	22.40	22.40	-
Sep 20, 2024	22.60	22.60	22.00	22.00	22.00	-
Sep 19, 2024	22.00	22.60	22.00	22.60	22.60	-
Sep 18, 2024	21.80	22.00	21.60	22.00	22.00	-
Sep 17, 2024	22.00	22.00	21.80	21.80	21.80	-
Sep 16, 2024	21.60	22.00	21.60	22.00	22.00	-
Sep 13, 2024	21.40	21.80	21.40	21.60	21.60	-
Sep 12, 2024	21.60	21.60	21.20	21.40	21.40	-
Sep 11, 2024	21.20	21.40	21.20	21.40	21.40	-
Sep 10, 2024	21.00	21.20	21.00	21.20	21.20	-
Sep 9, 2024	21.00	21.20	21.00	21.00	21.00	-
Sep 6, 2024	21.20	21.20	20.80	20.80	20.80	-
Sep 5, 2024	21.40	21.60	21.20	21.20	21.20	-
Sep 4, 2024	21.60	21.60	21.20	21.40	21.40	-
Sep 3, 2024	21.80	22.20	21.60	21.80	21.80	-
Sep 2, 2024	21.80	22.00	21.80	22.00	22.00	-
Aug 30, 2024	21.80	22.00	21.80	21.80	21.80	-
Aug 29, 2024	21.60	22.00	21.60	21.80	21.80	-
Aug 28, 2024	21.60	21.60	21.60	21.60	21.60	-
Aug 27, 2024	21.80	21.80	21.40	21.60	21.60	-
Aug 26, 2024	21.60	21.80	21.60	21.80	21.80	-
Aug 23, 2024	21.60	21.80	21.60	21.60	21.60	-
Aug 22, 2024	21.40	21.60	21.40	21.60	21.60	-
Aug 21, 2024	21.00	21.40	21.00	21.40	21.40	-
Aug 20, 2024	21.00	21.20	21.00	21.00	21.00	-
Aug 19, 2024	20.80	21.00	20.80	21.00	21.00	-
Aug 16, 2024	21.00	21.00	20.80	20.80	20.80	-
Aug 15, 2024	20.60	21.00	20.60	21.00	21.00	-
Aug 14, 2024	20.60	20.60	20.60	20.60	20.60	-
Aug 13, 2024	20.60	20.80	20.40	20.60	20.60	-
Aug 12, 2024	20.40	20.60	20.40	20.60	20.60	-
Aug 9, 2024	20.40	20.60	20.40	20.40	20.40	-
Aug 8, 2024	0.10 Dividend
Aug 8, 2024	20.40	20.40	20.00	20.40	20.40	-
Aug 7, 2024	20.40	20.60	20.40	20.40	20.30	-
Aug 6, 2024	20.40	20.60	20.00	20.20	20.10	-
Aug 5, 2024	20.20	20.40	19.90	20.40	20.30	-
Aug 2, 2024	21.60	21.60	20.60	20.60	20.50	-
Aug 1, 2024	22.60	22.60	21.60	21.60	21.49	-
Jul 31, 2024	22.40	22.60	22.40	22.60	22.49	-
Jul 30, 2024	22.20	22.20	22.00	22.20	22.09	-
Jul 29, 2024	22.20	22.40	22.20	22.20	22.09	-
Jul 26, 2024	21.40	22.20	20.80	22.20	22.09	-
Jul 25, 2024	21.60	21.60	21.00	21.40	21.30	-
Jul 24, 2024	21.80	22.00	21.80	21.80	21.69	-
Jul 23, 2024	22.00	22.00	21.80	21.80	21.69	-
Jul 22, 2024	21.60	22.00	21.60	22.00	21.89	-
Jul 19, 2024	22.00	22.00	21.60	21.60	21.49	-
Jul 18, 2024	22.00	22.20	21.80	22.00	21.89	-
Jul 17, 2024	22.00	22.00	21.80	22.00	21.89	-
Jul 16, 2024	21.80	22.00	21.60	22.00	21.89	-
Jul 15, 2024	22.20	22.20	21.80	21.80	21.69	-
Jul 12, 2024	21.80	22.20	21.80	22.20	22.09	-
Jul 11, 2024	21.20	21.80	21.20	21.80	21.69	-
Jul 10, 2024	21.00	21.20	21.00	21.20	21.10	-
Jul 9, 2024	21.20	21.20	21.00	21.00	20.90	-
Jul 8, 2024	21.40	21.40	21.20	21.20	21.10	-
Jul 5, 2024	21.40	21.60	21.20	21.20	21.10	-
Jul 4, 2024	21.20	21.40	21.20	21.40	21.30	-
Jul 3, 2024	21.20	21.20	21.00	21.20	21.10	-
Jul 2, 2024	21.00	21.00	20.60	21.00	20.90	-
Jul 1, 2024	21.00	21.00	21.00	21.00	20.90	-
Jun 28, 2024	21.20	21.20	21.00	21.00	20.90	-
Jun 27, 2024	21.00	21.20	21.00	21.20	21.10	-
Jun 26, 2024	21.00	21.40	21.00	21.00	20.90	-
Jun 25, 2024	21.40	21.40	21.00	21.00	20.90	-
Jun 24, 2024	21.20	21.60	21.20	21.60	21.49	-
Jun 21, 2024	21.40	21.40	21.00	21.20	21.10	-
Jun 20, 2024	21.20	21.40	21.20	21.40	21.30	-
Jun 19, 2024	21.60	21.60	21.20	21.20	21.10	-
Jun 18, 2024	21.40	21.60	21.40	21.60	21.49	-
Jun 17, 2024	21.00	21.40	21.00	21.40	21.30	-
Jun 14, 2024	21.40	21.40	21.00	21.00	20.90	-
Jun 13, 2024	21.80	21.80	21.40	21.40	21.30	-
Jun 12, 2024	21.80	22.00	21.60	22.00	21.89	-
Jun 11, 2024	21.80	22.20	21.60	21.80	21.69	-
Jun 10, 2024	22.00	22.00	21.80	21.80	21.69	-
Jun 7, 2024	21.80	21.80	21.60	21.80	21.69	-
Jun 6, 2024	21.20	21.80	21.20	21.80	21.69	-
Jun 5, 2024	21.80	21.80	21.60	21.80	21.69	-
Jun 4, 2024	22.00	22.00	21.60	21.80	21.69	-
Jun 3, 2024	22.00	22.20	22.00	22.00	21.89	-
May 31, 2024	22.20	22.20	21.80	21.80	21.69	-
May 30, 2024	22.00	22.20	21.80	22.20	22.09	-
May 29, 2024	22.00	22.20	21.80	22.00	21.89	-
May 28, 2024	22.40	22.40	22.00	22.20	22.09	-
May 27, 2024	22.20	22.40	22.20	22.40	22.29	-
May 24, 2024	22.00	22.20	22.00	22.20	22.09	-
May 23, 2024	22.40	22.40	22.00	22.00	21.89	-
May 22, 2024	22.40	22.40	22.20	22.40	22.29	-
May 21, 2024	22.40	22.40	22.20	22.40	22.29	-
May 20, 2024	22.00	22.40	22.00	22.40	22.29	-
May 17, 2024	22.00	22.00	21.80	22.00	21.89	-
May 16, 2024	22.20	22.20	22.00	22.00	21.89	-
May 15, 2024	22.00	22.20	22.00	22.20	22.09	-
May 14, 2024	21.80	22.00	21.80	22.00	21.89	-
May 13, 2024	22.00	22.00	21.80	21.80	21.69	-
May 10, 2024	21.80	22.00	21.60	22.00	21.89	-
May 9, 2024	21.40	21.80	21.40	21.60	21.49	-
May 8, 2024	21.00	21.40	21.00	21.40	21.30	-
May 7, 2024	20.80	21.00	20.80	21.00	20.90	-
May 6, 2024	20.60	20.80	20.60	20.80	20.70	-
May 3, 2024	21.20	21.20	20.60	20.60	20.50	-
May 2, 2024	20.60	21.20	20.40	21.20	21.10	-
Apr 30, 2024	20.60	20.80	20.60	20.60	20.50	-
Apr 29, 2024	20.60	20.60	20.40	20.40	20.30	-
Apr 26, 2024	20.40	20.40	20.20	20.40	20.30	-
Apr 25, 2024	20.20	20.20	20.00	20.20	20.10	-
Apr 24, 2024	20.00	20.20	20.00	20.20	20.10	-
Apr 23, 2024	20.20	20.20	19.90	20.00	19.90	-
Apr 22, 2024	20.20	20.40	20.20	20.20	20.10	-
Apr 19, 2024	20.00	20.20	20.00	20.00	19.90	-
Apr 18, 2024	20.40	20.40	20.20	20.20	20.10	-
Apr 17, 2024	20.40	20.60	20.20	20.20	20.10	-
Apr 16, 2024	20.80	20.80	20.20	20.40	20.30	-
Apr 15, 2024	20.80	21.40	20.80	21.00	20.90	-
Apr 12, 2024	21.20	21.20	20.60	20.80	20.70	-
Apr 11, 2024	21.00	21.00	20.80	21.00	20.90	-
Apr 10, 2024	21.00	21.20	20.80	21.00	20.90	-
Apr 9, 2024	20.80	21.00	20.80	21.00	20.90	-
Apr 8, 2024	20.80	21.00	20.40	20.80	20.70	-
Apr 5, 2024	20.80	20.80	20.80	20.80	20.70	-
Apr 4, 2024	0.19 Dividend
Apr 4, 2024	20.80	21.20	20.80	21.00	20.90	-
Apr 3, 2024	21.40	21.40	21.00	21.20	20.91	-
Apr 2, 2024	21.40	21.40	21.20	21.40	21.10	-
Mar 28, 2024	21.40	21.50	21.40	21.45	21.15	-
Mar 27, 2024	21.40	21.55	21.30	21.45	21.15	-
Mar 26, 2024	21.35	21.40	21.35	21.35	21.05	-
Mar 25, 2024	21.45	21.50	21.35	21.35	21.05	-
Mar 22, 2024	21.35	21.50	21.30	21.50	21.20	-
Mar 21, 2024	21.35	21.50	21.15	21.40	21.10	-
Mar 20, 2024	21.20	21.30	21.10	21.25	20.95	-
Mar 19, 2024	20.95	21.25	20.95	21.20	20.91	-
Mar 18, 2024	21.15	21.25	21.00	21.00	20.71	-
Mar 15, 2024	20.95	21.25	20.80	21.15	20.86	-
Mar 14, 2024	20.90	21.00	20.80	20.95	20.66	-
Mar 13, 2024	21.20	21.20	20.85	20.90	20.61	-
Mar 12, 2024	20.90	21.20	20.90	21.20	20.91	-
Mar 11, 2024	20.80	20.90	20.65	20.90	20.61	-
Mar 8, 2024	20.70	20.95	20.65	20.90	20.61	-
Mar 7, 2024	20.35	20.75	20.30	20.70	20.41	-
Mar 6, 2024	20.15	20.40	20.15	20.40	20.12	-
Mar 5, 2024	20.30	20.45	20.05	20.05	19.77	-
Mar 4, 2024	20.20	20.60	20.20	20.40	20.12	-
Mar 1, 2024	20.45	20.45	19.92	20.20	19.92	-
Feb 29, 2024	20.60	20.60	20.30	20.40	20.12	-
Feb 28, 2024	20.70	20.70	20.45	20.50	20.21	-
Feb 27, 2024	20.65	20.85	20.55	20.65	20.36	-
Feb 26, 2024	20.80	20.80	20.60	20.70	20.41	-
Feb 23, 2024	20.70	20.90	20.65	20.85	20.56	-
Feb 22, 2024	20.70	20.75	20.50	20.70	20.41	-
Feb 21, 2024	20.70	20.70	20.50	20.60	20.31	-
Feb 20, 2024	20.80	20.80	20.55	20.65	20.36	-
Feb 19, 2024	20.60	20.85	20.60	20.85	20.56	-
Feb 16, 2024	20.20	20.70	20.15	20.60	20.31	-
Feb 15, 2024	20.10	20.45	20.05	20.10	19.82	-
Feb 14, 2024	19.76	20.10	19.76	20.00	19.72	-
Feb 13, 2024	20.20	20.30	19.68	19.70	19.43	-
Feb 12, 2024	20.20	20.45	20.20	20.20	19.92	-
Feb 9, 2024	20.15	20.25	20.10	20.20	19.92	-
Feb 8, 2024	20.35	20.35	20.15	20.15	19.87	-
Feb 7, 2024	20.20	20.40	20.10	20.40	20.12	-
Feb 6, 2024	19.84	20.20	19.84	20.20	19.92	-
Feb 5, 2024	20.15	20.25	19.74	19.80	19.52	-
Feb 2, 2024	20.25	20.35	20.10	20.20	19.92	-
Feb 1, 2024	19.84	20.30	19.84	20.25	19.97	-
Jan 31, 2024	19.84	20.05	19.84	19.88	19.60	-
Jan 30, 2024	19.68	19.98	19.68	19.84	19.56	-
Jan 29, 2024	19.74	19.86	19.62	19.68	19.41	-

YKE.F Yokogawa Electric Corporation

20.80

-1.89%

YKE.SG Yokogawa Electric Corp

20.60

-2.83%

YMK.F Azbil Corporation

7.15

-2.05%

42W.DU Weir Group PLC

28.24

-1.26%

AIAENG.BO AIA Engineering Limited

3,647.70

+0.52%

EAR.BE Ebara Corp

16.12

-3.36%

6465.T Hoshizaki Corporation

5,851.00

+1.65%

6481.T THK Co., Ltd.

3,793.00

+0.11%

6103.T Okuma Corporation

3,500.00

+0.87%

6134.T Fuji Corporation

2,348.00

-0.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

IMI PLC (IMI1.BE)

Related Tickers