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

Munich - Delayed Quote EUR

Imerys (IY4.MU)

Compare
29.22
+2.86
+(10.85%)
At close: April 10 at 8:11:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.000.000.0029.2229.22-
Apr 9, 202526.3626.3626.3626.3626.36-
Apr 8, 202527.4027.4027.4027.4027.40-
Apr 7, 202525.8625.8625.8625.8625.86-
Apr 4, 202528.9628.9627.7827.7827.78311
Apr 3, 202529.1429.1429.1429.1429.14-
Apr 2, 202529.8029.8029.8029.8029.80-
Apr 1, 202530.1630.1630.1630.1630.16-
Mar 31, 202531.0231.0231.0231.0231.02-
Mar 28, 202531.7431.7431.7431.7431.74-
Mar 27, 202531.8631.8631.8631.8631.86-
Mar 26, 202531.8431.8431.8431.8431.84-
Mar 25, 202531.8431.8431.8431.8431.84-
Mar 24, 202532.4432.4432.0832.0832.08310
Mar 21, 202532.4432.4432.4432.4432.44-
Mar 20, 202532.7432.7432.7432.7432.74-
Mar 19, 202532.9832.9832.9832.9832.98-
Mar 18, 202532.6432.6432.6432.6432.64-
Mar 17, 202531.9631.9631.9631.9631.96-
Mar 14, 202531.7631.7631.7631.7631.76-
Mar 13, 202531.6831.6831.6831.6831.68-
Mar 12, 202532.3832.3832.3832.3832.38-
Mar 11, 202532.3832.3832.3832.3832.38-
Mar 10, 202533.3233.3233.3233.3233.32-
Mar 7, 202533.5233.5233.5233.5233.52-
Mar 6, 202531.1031.1031.1031.1031.10-
Mar 5, 202530.0030.0030.0030.0030.00-
Mar 4, 202530.5430.5430.5430.5430.54-
Mar 3, 202531.1031.1031.0431.0431.04150
Feb 28, 202530.3630.3630.3630.3630.36-
Feb 27, 202530.5830.5830.5830.5830.58-
Feb 26, 202530.9830.9830.9830.9830.98-
Feb 25, 202530.7630.7630.7630.7630.76-
Feb 24, 202530.9630.9630.9630.9630.96-
Feb 21, 202529.9029.9029.9029.9029.90-
Feb 20, 202529.9029.9029.9029.9029.90-
Feb 19, 202528.2228.2228.2228.2228.22-
Feb 18, 202528.5428.5428.5428.5428.54-
Feb 17, 202528.9628.9628.9628.9628.96-
Feb 14, 202528.7028.7028.7028.7028.70-
Feb 13, 202528.1828.1828.1828.1828.18-
Feb 12, 202528.1428.1428.1428.1428.14-
Feb 11, 202527.4627.4627.4627.4627.46-
Feb 10, 202527.2627.2627.2627.2627.26-
Feb 7, 202527.2627.2627.2627.2627.26-
Feb 6, 202526.2426.2426.2426.2426.24-
Feb 5, 202526.1426.1426.1426.1426.14-
Feb 4, 202526.2026.2026.2026.2026.20-
Feb 3, 202526.0626.0626.0626.0626.06-
Jan 31, 202526.8626.8626.8626.8626.86-
Jan 30, 202526.3626.3626.3626.3626.36-
Jan 29, 202526.7026.7026.7026.7026.70-
Jan 28, 202526.4226.4226.4226.4226.42-
Jan 27, 202526.3826.3826.3826.3826.38-
Jan 24, 202527.3227.3227.3227.3227.32-
Jan 23, 202527.4027.4027.4027.4027.40-
Jan 22, 202527.8027.8027.8027.8027.80-
Jan 21, 202527.7227.7227.7227.7227.72-
Jan 20, 202527.7427.7427.7427.7427.74-
Jan 17, 202527.5227.5227.5227.5227.52-
Jan 16, 202527.5227.5227.5227.5227.52-
Jan 15, 202526.7026.7026.7026.7026.70-
Jan 14, 202526.9226.9226.9226.9226.92-
Jan 13, 202527.0227.0227.0227.0227.02-
Jan 10, 202527.9627.9627.9627.9627.96-
Jan 9, 202528.7228.7228.7228.7228.72-
Jan 8, 202529.8229.8229.8229.8229.82-
Jan 7, 202530.1830.1830.1830.1830.18-
Jan 6, 202527.4827.4827.4827.4827.48-
Jan 3, 202528.0428.0428.0428.0428.04-
Jan 2, 202528.2828.2828.2828.2828.28-
Dec 30, 202427.8627.8627.8627.8627.86-
Dec 27, 202427.9827.9827.9827.9827.98-
Dec 23, 202426.6026.6026.6026.6026.60-
Dec 20, 202426.4026.4026.4026.4026.40-
Dec 19, 202427.0227.0227.0227.0227.02-
Dec 18, 202427.5827.5827.5827.5827.58-
Dec 17, 202428.0828.0828.0828.0828.08-
Dec 16, 202428.4228.4228.4228.4228.42-
Dec 13, 202428.7028.7028.7028.7028.70-
Dec 12, 202428.7028.7028.7028.7028.70-
Dec 11, 202428.7028.7028.7028.7028.70-
Dec 10, 202428.7028.7028.7028.7028.70-
Dec 9, 202428.0028.0028.0028.0028.00-
Dec 6, 202427.6427.6427.6427.6427.64-
Dec 5, 202427.3827.3827.3827.3827.38-
Dec 4, 202427.0227.0227.0227.0227.02-
Dec 3, 202427.5027.5027.5027.5027.50-
Dec 2, 202428.0628.0628.0628.0628.06-
Nov 29, 202428.6028.6028.6028.6028.60-
Nov 28, 202428.5628.5628.5628.5628.56-
Nov 27, 202428.6428.6428.6428.6428.64-
Nov 26, 202429.3029.3029.3029.3029.30-
Nov 25, 202430.0230.0230.0230.0230.02-
Nov 22, 202429.5629.5629.5629.5629.56-
Nov 21, 202429.6629.6629.6629.6629.66-
Nov 20, 202430.2630.2630.2630.2630.26-
Nov 19, 202430.7830.7830.7830.7830.78-
Nov 18, 202430.7830.7830.7830.7830.78-
Nov 15, 202430.7030.7030.7030.7030.70-
Nov 14, 202430.8430.8430.8430.8430.84-
Nov 13, 202430.7630.7630.7630.7630.76-
Nov 12, 202431.2431.2430.8630.8630.8620
Nov 11, 202431.6431.6431.6431.6431.64-
Nov 8, 202432.2032.2032.2032.2032.20-
Nov 7, 202432.1032.1032.1032.1032.10-
Nov 6, 202430.8630.8630.8630.8630.86-
Nov 5, 202429.8829.8829.8829.8829.88-
Nov 4, 202429.7629.7629.7629.7629.76-
Nov 1, 202429.7629.7629.7629.7629.76-
Oct 31, 202428.9030.0228.9030.0230.02120
Oct 30, 202428.9028.9028.9028.9028.90-
Oct 29, 202429.7029.7029.7029.7029.70-
Oct 28, 202429.9629.9629.9629.9629.96-
Oct 25, 202429.4029.4029.4029.4029.40-
Oct 24, 202429.1629.1629.1629.1629.16-
Oct 23, 202428.9628.9628.9628.9628.96-
Oct 22, 202428.9228.9228.9228.9228.92-
Oct 21, 202429.3629.3629.3629.3629.36-
Oct 18, 202428.9429.2828.9429.2829.2825
Oct 17, 202428.7828.7828.7828.7828.78-
Oct 16, 202428.7828.7828.7828.7828.78-
Oct 15, 202429.3029.3029.3029.3029.30-
Oct 14, 202429.0429.0429.0429.0429.04-
Oct 11, 202428.9028.9028.9028.9028.90-
Oct 10, 202429.2629.2629.2629.2629.26-
Oct 9, 202429.2629.2629.2629.2629.26-
Oct 8, 202429.3629.3629.3629.3629.36-
Oct 7, 202429.3629.3629.3629.3629.36-
Oct 4, 202428.7028.7028.7028.7028.70-
Oct 3, 202428.8428.8428.8428.8428.84-
Oct 2, 202428.7028.7028.7028.7028.70-
Oct 1, 202429.8829.8829.8829.8829.88-
Sep 30, 202431.5031.5031.5031.5031.50-
Sep 27, 202431.4631.4631.4631.4631.46-
Sep 26, 202431.1831.1831.1831.1831.18-
Sep 25, 202430.8430.8430.8430.8430.84-
Sep 24, 202430.8430.8430.8430.8430.84-
Sep 23, 202430.7430.7430.7430.7430.74-
Sep 20, 202431.0231.0231.0231.0231.02-
Sep 19, 202430.3030.3030.3030.3030.30-
Sep 18, 202429.1229.1229.1229.1229.12-
Sep 17, 202428.9028.9028.9028.9028.90-
Sep 16, 202429.0029.0029.0029.0029.00-
Sep 13, 202429.0029.0029.0029.0029.00-
Sep 12, 202429.3629.3629.3629.3629.36-
Sep 11, 202429.2629.2629.2629.2629.26-
Sep 10, 202429.1429.1429.1429.1429.14-
Sep 9, 202429.1429.1429.1429.1429.14-
Sep 6, 202429.5229.5229.5229.5229.52-
Sep 5, 202429.2629.2629.2629.2629.26-
Sep 4, 202429.6629.6629.6629.6629.66-
Sep 3, 202430.3430.3430.3430.3430.34-
Sep 2, 202430.2830.2830.2830.2830.28-
Aug 30, 202429.9229.9229.9229.9229.92-
Aug 29, 202429.8629.8629.8629.8629.86-
Aug 28, 202430.2430.2430.2430.2430.24-
Aug 27, 202430.4030.4030.4030.4030.40-
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, 202430.0630.0630.0630.0630.06-
Aug 20, 202430.1630.1630.1630.1630.16-
Aug 19, 202429.9029.9029.9029.9029.90-
Aug 16, 202429.6829.6829.6829.6829.68-
Aug 15, 202429.5229.5229.5229.5229.52-
Aug 14, 202429.0229.0229.0229.0229.02-
Aug 13, 202429.2829.2829.2829.2829.28-
Aug 12, 202429.2829.2829.2829.2829.28-
Aug 9, 202429.2829.2829.2829.2829.28-
Aug 8, 202429.2829.2829.2829.2829.28-
Aug 7, 202429.4629.4629.4629.4629.46-
Aug 6, 202429.4229.4229.4229.4229.42-
Aug 5, 202428.8228.8228.8228.8228.82-
Aug 2, 202430.0630.0630.0630.0630.06-
Aug 1, 202431.5031.5031.5031.5031.50-
Jul 31, 202431.8231.8231.8231.8231.82-
Jul 30, 202433.5633.5633.5633.5633.56-
Jul 29, 202433.5633.5633.5633.5633.56-
Jul 26, 202433.2433.2433.2433.2433.24-
Jul 25, 202433.7233.7233.7233.7233.72-
Jul 24, 202434.1434.1434.1434.1434.14-
Jul 23, 202433.8233.8233.8233.8233.82-
Jul 22, 202433.3433.3433.3433.3433.34-
Jul 19, 202433.6033.6033.6033.6033.60-
Jul 18, 202433.3033.3033.3033.3033.30-
Jul 17, 202432.9832.9832.9832.9832.98-
Jul 16, 202432.8832.8832.8832.8832.88-
Jul 15, 202433.0033.0033.0033.0033.00-
Jul 12, 202433.4033.4033.4033.4033.40-
Jul 11, 202433.1433.1433.1433.1433.14-
Jul 10, 202433.1233.1233.1233.1233.12-
Jul 9, 202434.7434.7434.7434.7434.74-
Jul 8, 202434.7434.7434.7434.7434.74-
Jul 5, 202434.7434.7434.7434.7434.74-
Jul 4, 202434.4234.4234.4234.4234.42-
Jul 3, 202434.4634.4634.4634.4634.46-
Jul 2, 202434.0034.0034.0034.0034.00-
Jul 1, 202434.0034.0034.0034.0034.00-
Jun 28, 202434.2234.2233.9433.9433.94120
Jun 27, 202434.5034.5034.5034.5034.50-
Jun 26, 202435.2835.2835.2835.2835.28-
Jun 25, 202435.0635.0635.0635.0635.06-
Jun 24, 202435.4035.4035.4035.4035.40-
Jun 21, 202436.4236.4236.4236.4236.42-
Jun 20, 202435.8235.8235.8235.8235.82-
Jun 19, 202435.4635.4635.4635.4635.46-
Jun 18, 202435.0035.0035.0035.0035.00-
Jun 17, 202435.0035.0035.0035.0035.00-
Jun 14, 202437.3237.3237.3237.3237.32-
Jun 13, 202438.0638.0638.0638.0638.06-
Jun 12, 202437.6437.6437.6437.6437.64-
Jun 11, 202437.8837.8837.8837.8837.88-
Jun 10, 202438.0038.0038.0038.0038.00-
Jun 7, 202437.9837.9837.9837.9837.98-
Jun 6, 202438.2438.2438.2438.2438.24-
Jun 5, 202438.2238.2238.2238.2238.22-
Jun 4, 202436.7236.7236.7236.7236.72-
Jun 3, 202436.0036.0036.0036.0036.00-
May 31, 202435.8435.8435.8435.8435.84-
May 30, 202434.9234.9234.9234.9234.92-
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, 202434.1834.1834.1834.1834.18-
May 23, 202434.4434.4434.4434.4434.44-
May 22, 202434.5634.5634.5634.5634.56-
May 21, 2024 1.35 Dividend
May 21, 202434.3234.3234.3234.3234.32-
May 20, 202435.4435.4435.4435.4434.09-
May 17, 202435.3035.3035.3035.3033.96-
May 16, 202435.9235.9235.9235.9234.55-
May 15, 202435.8435.8435.8435.8434.47-
May 14, 202435.2235.2235.2235.2233.88-
May 13, 202435.2235.2235.2235.2233.88-
May 10, 202435.5235.5235.5235.5234.17-
May 9, 202435.1035.1035.1035.1033.76-
May 8, 202434.8034.8034.8034.8033.47-
May 7, 202434.9634.9634.9634.9633.63-
May 6, 202434.3434.3434.3434.3433.03-
May 3, 202434.1634.1634.1634.1632.86-
May 2, 202431.4831.4831.4831.4830.28-
Apr 30, 202431.0231.0231.0231.0229.84-
Apr 29, 202430.5630.5630.5630.5629.40-
Apr 26, 202429.9429.9429.9429.9428.80-
Apr 25, 202429.9429.9429.9429.9428.80-
Apr 24, 202430.2430.2430.2430.2429.09-
Apr 23, 202430.1630.1630.1630.1629.01-
Apr 22, 202429.7429.7429.7429.7428.61-
Apr 19, 202429.1429.1429.1429.1428.03-
Apr 18, 202429.1029.1029.1029.1027.99-
Apr 17, 202429.3829.5629.3829.5628.43100
Apr 16, 202429.9829.9829.5829.5828.45150
Apr 15, 202430.0430.0430.0430.0428.90-
Apr 12, 202429.2429.2429.2429.2428.13-
Apr 11, 202429.0629.0629.0629.0627.95-
Apr 10, 202429.9429.9429.0629.0627.95150
Waiting for permission
Allow microphone access to enable voice search

Try again.