Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Imerys (IY4.BE)

Compare
29.94
-0.04
(-0.13%)
At close: February 21 at 8:08:07 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202529.9429.9429.9429.9429.94-
Feb 20, 202529.9829.9829.9829.9829.98-
Feb 19, 202528.0828.0828.0828.0828.08-
Feb 18, 202528.4028.4028.4028.4028.40-
Feb 17, 202529.0629.0629.0629.0629.06-
Feb 14, 202528.8428.8428.8428.8428.84-
Feb 13, 202528.2628.2628.2628.2628.26-
Feb 12, 202528.2628.2628.2628.2628.26-
Feb 11, 202527.5827.5827.5827.5827.58-
Feb 10, 202527.1227.1227.1227.1227.12-
Feb 7, 202527.5827.5827.5827.5827.58-
Feb 6, 202526.3626.3626.3626.3626.36-
Feb 5, 202526.0626.0626.0626.0626.06-
Feb 4, 202526.1826.1826.1826.1826.18-
Feb 3, 202525.9825.9825.9825.9825.98-
Jan 31, 202526.8826.8826.8826.8826.88-
Jan 30, 202526.3426.3426.3426.3426.34-
Jan 29, 202526.7626.7626.7626.7626.76-
Jan 28, 202526.4226.4226.4226.4226.42-
Jan 27, 202526.0826.0826.0826.0826.08-
Jan 24, 202527.2027.2027.2027.2027.20-
Jan 23, 202527.3627.3627.3627.3627.36-
Jan 22, 202527.8227.8227.8227.8227.82-
Jan 21, 202527.6627.6627.6627.6627.66-
Jan 20, 202527.7627.7627.7627.7627.76-
Jan 17, 202527.4627.4627.4627.4627.46-
Jan 16, 202527.5027.5027.5027.5027.50-
Jan 15, 202526.6226.6226.6226.6226.62-
Jan 14, 202526.8626.8626.8626.8626.86-
Jan 13, 202526.9826.9826.9826.9826.98-
Jan 10, 202527.8827.8827.8827.8827.88-
Jan 9, 202528.6628.6628.6628.6628.66-
Jan 8, 202529.8029.8029.3229.3229.32100
Jan 7, 202530.1030.1030.1030.1030.10-
Jan 6, 202527.4627.4627.4627.4627.46-
Jan 3, 202527.8627.8627.8627.8627.86-
Jan 2, 202528.2228.2228.2228.2228.22-
Dec 30, 202427.7427.7427.7427.7427.74-
Dec 27, 202427.7827.7827.7827.7827.78-
Dec 23, 202426.6226.6226.6226.6226.62-
Dec 20, 202426.3826.3826.3826.3826.38-
Dec 19, 202426.9826.9826.9826.9826.98-
Dec 18, 202427.5227.5227.5227.5227.52-
Dec 17, 202428.0428.0428.0428.0428.04-
Dec 16, 202428.3228.3228.3228.3228.32-
Dec 13, 202428.6828.6828.6828.6828.68-
Dec 12, 202428.6828.6828.6828.6828.68-
Dec 11, 202428.6828.6828.6828.6828.68-
Dec 10, 202428.7028.7028.7028.7028.70-
Dec 9, 202427.9827.9827.9827.9827.98-
Dec 6, 202427.6827.6827.6827.6827.68-
Dec 5, 202427.4027.4027.4027.4027.40-
Dec 4, 202426.9426.9426.9426.9426.94-
Dec 3, 202427.3827.3827.3827.3827.38-
Dec 2, 202428.0028.0028.0028.0028.00-
Nov 29, 202428.6428.6428.6428.6428.64-
Nov 28, 202428.4628.4628.4628.4628.46-
Nov 27, 202428.5828.5828.5828.5828.58-
Nov 26, 202429.2429.2429.2429.2429.24-
Nov 25, 202430.0230.0230.0230.0230.02-
Nov 22, 202429.4829.4829.4829.4829.48-
Nov 21, 202429.5629.5629.5629.5629.56-
Nov 20, 202430.0430.0430.0430.0430.04-
Nov 19, 202430.7230.7230.7230.7230.72-
Nov 18, 202430.8030.8030.8030.8030.80-
Nov 15, 202430.6630.6630.6630.6630.66-
Nov 14, 202430.8430.8430.8430.8430.84-
Nov 13, 202430.7030.7030.7030.7030.70-
Nov 12, 202431.1231.1231.1231.1231.12-
Nov 11, 202431.5431.5431.5431.5431.54-
Nov 8, 202432.1832.1832.1832.1832.18-
Nov 7, 202432.1032.1032.1032.1032.10-
Nov 6, 202431.0831.0831.0831.0831.08-
Nov 5, 202430.3230.3230.3230.3230.32-
Nov 4, 202429.7629.7629.7629.7629.76-
Nov 1, 202429.6629.6629.6629.6629.66-
Oct 31, 202428.0828.0828.0828.0828.08-
Oct 30, 202428.8828.8828.8828.8828.88-
Oct 29, 202429.6029.6029.6029.6029.60-
Oct 28, 202429.9829.9829.9829.9829.98-
Oct 25, 202429.4229.4229.4229.4229.42-
Oct 24, 202429.1829.1829.1829.1829.18-
Oct 23, 202428.9628.9628.9628.9628.96-
Oct 22, 202428.8628.8628.8628.8628.86-
Oct 21, 202429.4029.4029.4029.4029.40-
Oct 18, 202428.9428.9428.9428.9428.94-
Oct 17, 202428.8028.8028.8028.8028.80-
Oct 16, 202428.7428.7428.7428.7428.74-
Oct 15, 202429.3829.3829.3829.3829.38-
Oct 14, 202429.0629.0629.0629.0629.06-
Oct 11, 202428.8228.8228.8228.8228.82-
Oct 10, 202428.9028.9028.9028.9028.90-
Oct 9, 202429.1829.1829.1829.1829.18-
Oct 8, 202429.3229.3229.3229.3229.32-
Oct 7, 202429.3629.3629.3629.3629.36-
Oct 4, 202428.6428.6428.6428.6428.64-
Oct 3, 202428.8628.8628.8628.8628.86-
Oct 2, 202428.6228.6228.6228.6228.62-
Oct 1, 202429.8229.8229.8229.8229.82-
Sep 30, 202431.5231.5231.5231.5231.52-
Sep 27, 202431.5431.5431.5431.5431.54-
Sep 26, 202431.1031.1031.1031.1031.10-
Sep 25, 202430.8430.8430.8430.8430.84-
Sep 24, 202430.8630.8630.8630.8630.86-
Sep 23, 202430.7030.7030.7030.7030.70-
Sep 20, 202431.0031.0031.0031.0031.00-
Sep 19, 202430.0630.0630.0630.0630.06-
Sep 18, 202429.1029.1029.1029.1029.10-
Sep 17, 202428.8428.8428.8428.8428.84-
Sep 16, 202428.9428.9428.9428.9428.94-
Sep 13, 202428.9228.9228.9228.9228.92-
Sep 12, 202429.4629.4629.4629.4629.46-
Sep 11, 202429.2629.2629.2629.2629.26-
Sep 10, 202429.1429.1429.1429.1429.14-
Sep 9, 202429.0429.0429.0429.0429.04-
Sep 6, 202429.5429.5429.5429.5429.54-
Sep 5, 202429.1829.1829.1829.1829.18-
Sep 4, 202429.6229.6229.6229.6229.62-
Sep 3, 202430.3630.3630.3630.3630.36-
Sep 2, 202430.3230.3230.3230.3230.32-
Aug 30, 202429.9429.9429.9429.9429.94-
Aug 29, 202429.7829.7829.7829.7829.78-
Aug 28, 202430.2030.2030.2030.2030.20-
Aug 27, 202430.3630.3630.3630.3630.36-
Aug 26, 202431.0231.0231.0231.0231.02-
Aug 23, 202430.5230.5230.5230.5230.52-
Aug 22, 202430.1430.1430.1430.1430.14-
Aug 21, 202430.0030.0030.0030.0030.00-
Aug 20, 202430.1830.1830.1830.1830.18-
Aug 19, 202429.9029.9029.9029.9029.90-
Aug 16, 202429.7029.7029.7029.7029.70-
Aug 15, 202429.6629.6629.6629.6629.66-
Aug 14, 202428.9228.9228.9228.9228.92-
Aug 13, 202429.2229.2229.2229.2229.22-
Aug 12, 202429.3229.3229.3229.3229.32-
Aug 9, 202429.2629.2629.2629.2629.26-
Aug 8, 202429.1229.1229.1229.1229.12-
Aug 7, 202429.5629.5629.5629.5629.56-
Aug 6, 202429.4229.4229.4229.4229.42-
Aug 5, 202428.8228.8228.8228.8228.82-
Aug 2, 202430.0230.0230.0230.0230.02-
Aug 1, 202431.3631.3631.3631.3631.36-
Jul 31, 202432.3232.3232.3232.3232.32-
Jul 30, 202433.5033.5033.5033.5033.50-
Jul 29, 202433.5833.5833.5833.5833.58-
Jul 26, 202433.1033.1033.1033.1033.10-
Jul 25, 202433.6033.6033.6033.6033.60-
Jul 24, 202434.1434.1434.1434.1434.14-
Jul 23, 202433.8433.8433.8433.8433.84-
Jul 22, 202433.2833.2833.2833.2833.28-
Jul 19, 202433.6433.6433.6433.6433.64-
Jul 18, 202433.3233.3233.3233.3233.32-
Jul 17, 202432.9832.9832.9832.9832.98-
Jul 16, 202432.7832.7832.7832.7832.78-
Jul 15, 202432.9032.9032.9032.9032.90-
Jul 12, 202433.4033.4033.4033.4033.40-
Jul 11, 202433.1833.1833.1833.1833.18-
Jul 10, 202433.0433.0433.0433.0433.04-
Jul 9, 202434.7634.7634.7634.7634.76-
Jul 8, 202434.7434.7434.7434.7434.74-
Jul 5, 202434.7634.7634.7634.7634.76-
Jul 4, 202434.3634.3634.3634.3634.36-
Jul 3, 202434.5234.5234.5234.5234.52-
Jul 2, 202433.9833.9833.9833.9833.98-
Jul 1, 202434.0434.0434.0434.0434.04-
Jun 28, 202434.1434.1434.1434.1434.14-
Jun 27, 202434.4234.4234.4234.4234.42-
Jun 26, 202435.3435.3435.3435.3435.34-
Jun 25, 202434.9434.9434.9434.9434.94-
Jun 24, 202435.3435.3435.3435.3435.34-
Jun 21, 202436.4436.4436.4436.4436.44-
Jun 20, 202435.8435.8435.8435.8435.84-
Jun 19, 202435.4435.4435.4435.4435.44-
Jun 18, 202435.0235.0235.0235.0235.02-
Jun 17, 202434.9234.9234.9234.9234.92-
Jun 14, 202437.0037.0037.0037.0037.00-
Jun 13, 202438.0438.0438.0438.0438.04-
Jun 12, 202437.6237.6237.6237.6237.62-
Jun 11, 202437.8237.8237.8237.8237.82-
Jun 10, 202437.9237.9237.9237.9237.92-
Jun 7, 202437.8637.8637.8637.8637.86-
Jun 6, 202438.2638.2638.2638.2638.26-
Jun 5, 202438.2838.2838.2838.2838.28-
Jun 4, 202436.8036.8036.8036.8036.80-
Jun 3, 202436.1036.1036.1036.1036.10-
May 31, 202435.8835.8835.8835.8835.88-
May 30, 202434.8434.8434.8434.8434.84-
May 29, 202434.9434.9434.9434.9434.94-
May 28, 202434.8834.8834.8834.8834.88-
May 27, 202434.5034.5034.5034.5034.50-
May 24, 202434.0034.0034.0034.0034.00-
May 23, 202434.3834.3834.3834.3834.38-
May 22, 202434.5634.5634.5634.5634.56-
May 21, 2024 1.35 Dividend
May 21, 202434.2034.2034.2034.2034.20-
May 20, 202435.4435.4435.4435.4434.09-
May 17, 202435.2035.2035.2035.2033.86-
May 16, 202435.9435.9435.9435.9434.57-
May 15, 202435.8435.8435.8435.8434.47-
May 14, 202435.2235.2235.2235.2233.88-
May 13, 202435.1635.1635.1635.1633.82-
May 10, 202435.5235.5235.5235.5234.17-
May 9, 202435.1235.1235.1235.1233.78-
May 8, 202434.7034.7034.7034.7033.38-
May 7, 202435.0435.0435.0435.0433.71-
May 6, 202434.3434.3434.3434.3433.03-
May 3, 202434.1834.1834.1834.1832.88-
May 2, 202431.6431.6431.6431.6430.43-
Apr 30, 202431.0231.0231.0231.0229.84-
Apr 29, 202430.6830.6830.6830.6829.51-
Apr 26, 202430.0630.0630.0630.0628.91-
Apr 25, 202429.7829.7829.7829.7828.65-
Apr 24, 202430.3030.3030.3030.3029.15-
Apr 23, 202430.1630.1630.1630.1629.01-
Apr 22, 202429.8029.8029.8029.8028.66-
Apr 19, 202429.1829.1829.1829.1828.07-
Apr 18, 202429.0029.0029.0029.0027.90-
Apr 17, 202429.2629.2629.2629.2628.15-
Apr 16, 202429.8829.8829.8829.8828.74-
Apr 15, 202430.3030.3030.3030.3029.15-
Apr 12, 202429.1829.1829.1829.1828.07-
Apr 11, 202429.0629.0629.0629.0627.95-
Apr 10, 202429.9629.9629.9629.9628.82-
Apr 9, 202430.7030.7030.7030.7029.53-
Apr 8, 202430.4430.4430.4430.4429.28-
Apr 5, 202430.3830.3830.3830.3829.22-
Apr 4, 202430.7430.7430.7430.7429.57-
Apr 3, 202430.9830.9830.9830.9829.80-
Apr 2, 202431.3431.3431.3431.3430.15-
Mar 28, 202431.0431.0431.0431.0429.86-
Mar 27, 202431.4231.4231.4231.4230.22-
Mar 26, 202431.4631.4631.4631.4630.26-
Mar 25, 202431.0231.0231.0231.0229.84-
Mar 22, 202431.2831.2831.2831.2830.09-
Mar 21, 202430.4230.4230.4230.4229.26-
Mar 20, 202430.0830.0830.0830.0828.93-
Mar 19, 202429.7629.7629.7629.7628.63-
Mar 18, 202429.8629.8629.8629.8628.72-
Mar 15, 202429.8829.8829.8829.8828.74-
Mar 14, 202429.8629.8629.8629.8628.72-
Mar 13, 202429.6629.6629.6629.6628.53-
Mar 12, 202430.1430.1430.1430.1428.99-
Mar 11, 202430.4830.4830.4830.4829.32-
Mar 8, 202431.0231.0231.0231.0229.84-
Mar 7, 202430.3830.3830.3830.3829.22-
Mar 6, 202429.6029.6029.6029.6028.47-
Mar 5, 202429.5629.5629.5629.5628.43-
Mar 4, 202430.0830.0830.0830.0828.93-
Mar 1, 202429.3829.3829.3829.3828.26-
Feb 29, 202430.1430.1430.1430.1428.99-
Feb 28, 202431.3231.3231.3231.3230.13-
Feb 27, 202430.2030.2030.2030.2029.05-
Feb 26, 202431.0031.0031.0031.0029.82-
Feb 23, 202430.9030.9030.9030.9029.72-
Feb 22, 202432.1432.1432.1432.1430.92-
Feb 21, 202431.6231.6231.6231.6230.42-