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

Frankfurt - Delayed Quote EUR

IMCD N.V. (INX.F)

117.05
-1.05
(-0.89%)
At close: 8:05:05 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025117.05117.05117.05117.05117.0515
May 2, 2025115.10118.10115.10118.10118.1015
Apr 30, 2025115.40115.40115.40115.40115.40-
Apr 29, 2025 2.15 Dividend
Apr 29, 2025115.25116.60115.25116.60116.60150
Apr 28, 2025118.50118.50118.50118.50116.35-
Apr 25, 2025115.80115.80115.80115.80113.70-
Apr 24, 2025121.10121.10121.10121.10118.90-
Apr 23, 2025118.65118.65118.65118.65116.50-
Apr 22, 2025117.55117.55117.55117.55115.42-
Apr 17, 2025118.45118.45118.45118.45116.30-
Apr 16, 2025118.85118.85117.30117.30115.1760
Apr 15, 2025118.10118.10118.10118.10115.96-
Apr 14, 2025115.60115.60115.60115.60113.50-
Apr 11, 2025117.60117.60117.60117.60115.47-
Apr 10, 2025122.00122.00122.00122.00119.79-
Apr 9, 2025112.50112.50112.50112.50110.46-
Apr 8, 2025113.95116.30113.95116.30114.1950
Apr 7, 2025111.10114.00110.90114.00111.9340
Apr 4, 2025119.60119.60119.60119.60117.43-
Apr 3, 2025124.45124.45121.10121.10118.90130
Apr 2, 2025122.30122.30122.30122.30120.08-
Apr 1, 2025120.80120.80120.80120.80118.61-
Mar 31, 2025124.70124.70124.70124.70122.44-
Mar 28, 2025125.10125.10125.10125.10122.83-
Mar 27, 2025125.05125.05125.05125.05122.78-
Mar 26, 2025125.10125.10125.10125.10122.83-
Mar 25, 2025126.35126.35126.35126.35124.06-
Mar 24, 2025126.60126.60126.60126.60124.30-
Mar 21, 2025128.75128.75128.75128.75126.41-
Mar 20, 2025129.35129.35129.35129.35127.00-
Mar 19, 2025128.60128.60128.60128.60126.27-
Mar 18, 2025126.80130.75126.80130.75128.3860
Mar 17, 2025129.40129.70129.40129.70127.35300
Mar 14, 2025127.70127.70127.70127.70125.38-
Mar 13, 2025128.75128.75128.75128.75126.41-
Mar 12, 2025127.20127.20127.20127.20124.89-
Mar 11, 2025126.85126.85126.85126.85124.55500
Mar 10, 2025135.35135.35129.65129.65127.30100
Mar 7, 2025134.50134.50134.50134.50132.06-
Mar 6, 2025135.30135.30135.30135.30132.85-
Mar 5, 2025139.85142.85139.85140.50137.9555
Mar 4, 2025140.00140.00140.00140.00137.46-
Mar 3, 2025141.45141.45141.45141.45138.88-
Feb 28, 2025141.50141.50141.50141.50138.93-
Feb 27, 2025142.45142.45142.45142.45139.87-
Feb 26, 2025142.35142.35142.35142.35139.77-
Feb 25, 2025145.50145.50145.50145.50142.86-
Feb 24, 2025146.85146.85146.85146.85144.19-
Feb 21, 2025144.70144.70144.70144.70142.07-
Feb 20, 2025143.35147.90143.35147.90145.2250
Feb 19, 2025147.85147.85147.85147.85145.17-
Feb 18, 2025148.30148.30148.30148.30145.61-
Feb 17, 2025150.10151.00150.10151.00148.2630
Feb 14, 2025153.10153.10153.10153.10150.32-
Feb 13, 2025148.75155.25148.75155.25152.4350
Feb 12, 2025146.60146.60146.60146.60143.94-
Feb 11, 2025147.30147.30147.30147.30144.63-
Feb 10, 2025145.55145.55145.55145.55142.91-
Feb 7, 2025149.10149.10149.10149.10146.39-
Feb 6, 2025147.65147.65147.65147.65144.97-
Feb 5, 2025147.40147.40147.40147.40144.73-
Feb 4, 2025146.60149.20146.60149.20146.4920
Feb 3, 2025149.15149.15149.15149.15146.44-
Jan 31, 2025148.85148.85148.85148.85146.15-
Jan 30, 2025147.95150.60147.95150.60147.8720
Jan 29, 2025148.30148.30148.30148.30145.61-
Jan 28, 2025146.65146.65146.65146.65143.99-
Jan 27, 2025142.85142.85142.85142.85140.26-
Jan 24, 2025143.75143.75143.75143.75141.14-
Jan 23, 2025143.20143.20143.20143.20140.60-
Jan 22, 2025143.20143.20143.20143.20140.60-
Jan 21, 2025142.35142.35142.35142.35139.77-
Jan 20, 2025142.85142.85142.85142.85140.26-
Jan 17, 2025138.45138.45138.45138.45135.94-
Jan 16, 2025136.00136.00136.00136.00133.53-
Jan 15, 2025133.30133.30133.30133.30130.88-
Jan 14, 2025132.40132.40132.40132.40130.00-
Jan 13, 2025133.65133.65133.65133.65131.23-
Jan 10, 2025137.40137.40137.40137.40134.91-
Jan 9, 2025136.90138.25136.90138.25135.74160
Jan 8, 2025139.10139.10139.10139.10136.58-
Jan 7, 2025139.65139.65139.65139.65137.12-
Jan 6, 2025139.85139.90139.80139.80137.26145
Jan 3, 2025140.30140.30140.30140.30137.75-
Jan 2, 2025141.35141.35141.35141.35138.79-
Dec 30, 2024139.70139.70139.70139.70137.17200
Dec 27, 2024139.40139.40139.40139.40136.87-
Dec 23, 2024138.45138.45138.45138.45135.94-
Dec 20, 2024137.90137.90137.90137.90135.40-
Dec 19, 2024142.45142.45140.30140.30137.7515
Dec 18, 2024142.00142.00142.00142.00139.42-
Dec 17, 2024144.00144.00144.00144.00141.39-
Dec 16, 2024145.50145.50144.55144.55141.9338
Dec 13, 2024146.40146.40146.40146.40143.74-
Dec 12, 2024147.30147.30147.30147.30144.63-
Dec 11, 2024144.25144.25144.25144.25141.63-
Dec 10, 2024144.75144.75144.75144.75142.12-
Dec 9, 2024145.25145.25145.25145.25142.61-
Dec 6, 2024139.95139.95139.95139.95137.41-
Dec 5, 2024140.00140.00140.00140.00137.46-
Dec 4, 2024140.65140.65140.65140.65138.10-
Dec 3, 2024139.70139.70139.70139.70137.17-
Dec 2, 2024140.00140.00140.00140.00137.46-
Nov 29, 2024139.85139.85139.85139.85137.31-
Nov 28, 2024137.85137.85137.85137.85135.35-
Nov 27, 2024137.25137.25137.25137.25134.76300
Nov 26, 2024138.35138.35138.35138.35135.84-
Nov 25, 2024138.45140.10138.45140.10137.5698
Nov 22, 2024135.30135.30135.30135.30132.85-
Nov 21, 2024135.95135.95135.95135.95133.48-
Nov 20, 2024136.90136.90136.90136.90134.42-
Nov 19, 2024137.40137.40137.40137.40134.91-
Nov 18, 2024140.00140.00140.00140.00137.46-
Nov 15, 2024142.20142.20142.20142.20139.62-
Nov 14, 2024140.50140.50140.50140.50137.95-
Nov 13, 2024144.70144.70144.70144.70142.0740
Nov 12, 2024151.60151.60145.00145.50142.86200
Nov 11, 2024150.60150.60150.60150.60147.87300
Nov 8, 2024142.15142.15142.15142.15139.57-
Nov 7, 2024141.75141.75141.75141.75139.18-
Nov 6, 2024143.15145.55143.15145.55142.9170
Nov 5, 2024143.25143.25143.25143.25140.65-
Nov 4, 2024144.40144.40144.40144.40141.78-
Nov 1, 2024143.85143.85143.85143.85141.24-
Oct 31, 2024146.55146.55146.55146.55143.89-
Oct 30, 2024147.95147.95147.95147.95145.27-
Oct 29, 2024149.95149.95149.95149.95147.23-
Oct 28, 2024147.50147.50147.50147.50144.82-
Oct 25, 2024146.80146.80146.80146.80144.14-
Oct 24, 2024146.15146.15146.15146.15143.50-
Oct 23, 2024147.10147.10147.10147.10144.43-
Oct 22, 2024151.15151.15151.15151.15148.41-
Oct 21, 2024149.75149.75149.75149.75147.03-
Oct 18, 2024149.55149.55149.55149.55146.84-
Oct 17, 2024149.95149.95149.95149.95147.23-
Oct 16, 2024151.90151.90151.90151.90149.14-
Oct 15, 2024150.35150.35150.35150.35147.62-
Oct 14, 2024150.60150.60150.60150.60147.87-
Oct 11, 2024149.65149.65149.65149.65146.93-
Oct 10, 2024150.45151.60150.45151.60148.8540
Oct 9, 2024149.30149.30149.30149.30146.59-
Oct 8, 2024148.60148.60148.60148.60145.90-
Oct 7, 2024149.75149.75149.75149.75147.03-
Oct 4, 2024150.95150.95150.95150.95148.21-
Oct 3, 2024153.55153.55153.55153.55150.76-
Oct 2, 2024153.90153.90153.90153.90151.11-
Oct 1, 2024153.55153.55153.55153.55150.76-
Sep 30, 2024155.65155.65155.65155.65152.83-
Sep 27, 2024151.90151.90151.90151.90149.14-
Sep 26, 2024150.35150.35150.35150.35147.62-
Sep 25, 2024150.05150.05150.05150.05147.33-
Sep 24, 2024148.90152.60148.90152.60149.8328
Sep 23, 2024150.20150.20150.20150.20147.47-
Sep 20, 2024153.10153.10153.10153.10150.32-
Sep 19, 2024151.45151.45151.45151.45148.70-
Sep 18, 2024154.90154.90154.90154.90152.09-
Sep 17, 2024153.65157.70153.65157.70154.8440
Sep 16, 2024154.75157.20154.75157.20154.35100
Sep 13, 2024152.90152.90152.90152.90150.13-
Sep 12, 2024149.60149.60149.60149.60146.89-
Sep 11, 2024147.90152.40147.90152.40149.6350
Sep 10, 2024149.40149.40149.40149.40146.69-
Sep 9, 2024144.70144.70144.70144.70142.07-
Sep 6, 2024146.65148.85146.65148.85146.1530
Sep 5, 2024149.20149.20149.20149.20146.49-
Sep 4, 2024149.25149.25149.25149.25146.54-
Sep 3, 2024148.60152.30148.60151.55148.80579
Sep 2, 2024145.60147.00145.60147.00144.3315
Aug 30, 2024144.65144.65144.65144.65142.03-
Aug 29, 2024142.65142.65142.65142.65140.06-
Aug 28, 2024141.30141.30141.30141.30138.74-
Aug 27, 2024140.15140.15140.15140.15137.61-
Aug 26, 2024139.40139.40139.40139.40136.87-
Aug 23, 2024139.90139.90139.90139.90137.36-
Aug 22, 2024139.25139.25139.25139.25136.72-
Aug 21, 2024137.40137.40137.40137.40134.91-
Aug 20, 2024138.70138.70138.70138.70136.18-
Aug 19, 2024136.55136.55136.55136.55134.07-
Aug 16, 2024138.30138.30138.30138.30135.79-
Aug 15, 2024135.95135.95135.95135.95133.48-
Aug 14, 2024135.75135.75135.75135.75133.29-
Aug 13, 2024136.30137.95136.30137.95135.4570
Aug 12, 2024137.00137.00137.00137.00134.51-
Aug 9, 2024137.90137.90137.90137.90135.40-
Aug 8, 2024139.70139.70139.70139.70137.17-
Aug 7, 2024135.40135.40135.40135.40132.94-
Aug 6, 2024137.55137.55137.55137.55135.05-
Aug 5, 2024135.35135.75135.30135.30132.85500
Aug 2, 2024128.90128.90128.90128.90126.56-
Aug 1, 2024131.00131.00131.00131.00128.62-
Jul 31, 2024133.80133.80133.80133.80131.37-
Jul 30, 2024131.80131.80131.80131.80129.41-
Jul 29, 2024129.30129.30129.30129.30126.95-
Jul 26, 2024128.20128.20128.20128.20125.87-
Jul 25, 2024130.50130.50130.50130.50128.13-
Jul 24, 2024130.60130.60130.60130.60128.23-
Jul 23, 2024130.45130.45130.45130.45128.08-
Jul 22, 2024128.05128.05128.05128.05125.73-
Jul 19, 2024130.45130.45130.45130.45128.08-
Jul 18, 2024129.75129.75129.75129.75127.40-
Jul 17, 2024130.10130.10130.10130.10127.74-
Jul 16, 2024128.90128.90128.90128.90126.56-
Jul 15, 2024130.00130.00130.00130.00127.64-
Jul 12, 2024128.20128.20128.20128.20125.87-
Jul 11, 2024127.00127.00127.00127.00124.70-
Jul 10, 2024127.35127.35127.35127.35125.04-
Jul 9, 2024128.90128.90128.90128.90126.56-
Jul 8, 2024129.20131.65129.20131.65129.26455
Jul 5, 2024130.20130.20130.20130.20127.84-
Jul 4, 2024128.40128.40128.40128.40126.07-
Jul 3, 2024127.40127.40127.40127.40125.09-
Jul 2, 2024127.50127.50127.50127.50125.19-
Jul 1, 2024127.35127.35127.35127.35125.04-
Jun 28, 2024129.00129.00129.00129.00126.66-
Jun 27, 2024129.10129.10129.10129.10126.76-
Jun 26, 2024131.10131.10131.10131.10128.72-
Jun 25, 2024132.35132.35132.35132.35129.95-
Jun 24, 2024130.60133.80130.60133.80131.37220
Jun 21, 2024132.10132.10132.10132.10129.70-
Jun 20, 2024130.00130.00130.00130.00127.64-
Jun 19, 2024131.85132.50131.85132.50130.105
Jun 18, 2024132.40132.40132.40132.40130.00-
Jun 17, 2024135.15136.15135.15136.15133.68150
Jun 14, 2024136.65136.65136.65136.65134.17-
Jun 13, 2024140.90140.90140.90140.90138.34-
Jun 12, 2024139.00139.00139.00139.00136.48-
Jun 11, 2024139.30139.30139.30139.30136.77-
Jun 10, 2024137.95142.80137.95142.80140.2120
Jun 7, 2024138.15138.15138.15138.15135.64-
Jun 6, 2024139.90139.90139.90139.90137.36-
Jun 5, 2024137.85137.85137.85137.85135.35-
Jun 4, 2024137.50137.50137.50137.50135.01-
Jun 3, 2024138.30138.30138.30138.30135.79-
May 31, 2024139.20139.20139.20139.20136.67-
May 30, 2024139.05139.50139.05139.50136.974
May 29, 2024137.90137.90137.90137.90135.40-
May 28, 2024139.95139.95139.95139.95137.41-
May 27, 2024138.60138.60138.60138.60136.09-
May 24, 2024138.15138.15138.15138.15135.64-
May 23, 2024137.05137.05137.05137.05134.56-
May 22, 2024137.30137.30137.30137.30134.81-
May 21, 2024137.90137.90137.90137.90135.40-
May 20, 2024137.30137.30137.30137.30134.81-
May 17, 2024140.50140.50140.50140.50137.95-
May 16, 2024 2.24 Dividend
May 16, 2024145.20145.20145.20145.20142.57-
May 15, 2024142.30142.30142.30142.30137.52-
May 14, 2024145.70145.70145.70145.70140.80-
May 13, 2024145.25145.25145.25145.25140.37-
May 10, 2024145.55145.55145.55145.55140.66-
May 9, 2024145.20145.20145.20145.20140.32-
May 8, 2024143.20143.20143.20143.20138.39-
May 7, 2024140.20140.20140.20140.20135.49-
May 6, 2024138.65138.65138.65138.65133.99-

Related Tickers

4624.T Isamu Paint Co., Ltd.
3,420.00
+2.09%
 
AKE.VI Arkema S.A.
67.00
-0.74%
 
ZX6.F DSM-Firmenich AG
97.14
+1.76%
 
BNR.F Brenntag SE
59.24
+0.14%
 
FPE3.DE Fuchs SE
45.48
+1.02%
 
0IB0.IL Arkema S.A.
66.85
+0.87%
 
BNR.DE Brenntag SE
59.28
+0.47%
 
2R7.SG Azelis Group NV
13.57
0.00%
 
AZE.BR Azelis Group NV
13.72
+0.37%
 
DSFIR.AS DSM-Firmenich AG
96.96
+2.04%