Dusseldorf - Delayed Quote EUR

Johnson Matthey PLC (JMT2.DU)

20.50
-0.66
(-3.12%)
At close: May 23 at 7:31:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202521.1621.1620.5020.5020.50-
May 22, 202516.9621.3816.9621.1621.16-
May 21, 202516.3816.3816.1716.2016.20-
May 20, 202516.0216.4416.0216.4416.44-
May 19, 202516.0616.1915.9616.1916.19-
May 16, 202516.2516.3216.1016.1016.10-
May 15, 202515.9116.2415.9116.2416.24-
May 14, 202516.0416.0515.9015.9215.92-
May 13, 202515.9016.0415.9016.0416.04-
May 12, 202515.7816.0215.7815.9215.92-
May 9, 202515.4915.6415.4915.5915.59-
May 8, 202515.4815.6015.3615.5515.55-
May 7, 202515.2415.3415.2015.3415.34-
May 6, 202515.3815.3815.1515.2215.22-
May 5, 202515.3015.3815.3015.3815.38-
May 2, 202515.1315.3315.1315.3315.33-
Apr 30, 202515.1415.1414.8614.9914.99-
Apr 29, 202514.9415.1414.9415.1015.10-
Apr 28, 202514.6214.8814.6214.8014.80-
Apr 25, 202514.6714.6714.6014.6614.66-
Apr 24, 202514.3914.5914.3214.5914.59-
Apr 23, 202514.3014.4514.3014.4514.45-
Apr 22, 202513.9814.0713.8514.0714.07-
Apr 17, 202513.9014.1013.7214.1014.10-
Apr 16, 202513.7113.8913.7113.8313.83-
Apr 15, 202513.5414.0113.5413.9713.97-
Apr 14, 202513.8313.8313.5013.5013.50-
Apr 11, 202513.8613.8613.3813.6413.64-
Apr 10, 202514.4614.4613.5713.5713.57-
Apr 9, 202513.1414.0413.1414.0414.04-
Apr 8, 202513.7313.8613.3713.3713.37-
Apr 7, 202513.7113.7113.2613.5213.52-
Apr 4, 202514.2714.4414.0914.0914.09-
Apr 3, 202515.5115.5914.3814.3814.38-
Apr 2, 202515.8815.9115.8415.8915.89-
Apr 1, 202515.7915.9615.7815.9215.92-
Mar 31, 202516.0016.0015.6315.7315.73-
Mar 28, 202516.2316.3916.1816.1816.18-
Mar 27, 202516.1416.2916.0616.2516.25-
Mar 26, 202516.3616.3616.1416.1416.14-
Mar 25, 202516.3516.6516.1816.4516.45-
Mar 24, 202516.6316.7216.5416.7216.72-
Mar 21, 202516.7816.7816.5116.5116.51-
Mar 20, 202517.1017.1016.7616.8316.83-
Mar 19, 202517.1617.1617.0817.1017.10-
Mar 18, 202516.8317.1916.8317.1817.18-
Mar 17, 202516.7616.8416.7616.8416.84-
Mar 14, 202516.8016.8216.7616.7616.76-
Mar 13, 202517.0117.0116.7616.7616.76-
Mar 12, 202516.9517.0716.8617.0717.07-
Mar 11, 202517.0817.2216.8516.9316.93-
Mar 10, 202517.6917.6916.8816.8816.88-
Mar 7, 202517.7717.7717.4817.6617.66-
Mar 6, 202517.7017.8917.7017.8117.81-
Mar 5, 202517.2317.7017.2317.5317.53-
Mar 4, 202517.3117.3516.8917.1317.13-
Mar 3, 202517.1617.5317.1617.4817.48-
Feb 28, 202517.2017.2917.2017.2017.20-
Feb 27, 202517.3617.3617.2017.2017.20-
Feb 26, 202517.4217.4217.3617.3617.36-
Feb 25, 202517.3217.3617.2317.3617.36-
Feb 24, 202517.6317.6317.4017.4017.40-
Feb 21, 202517.4517.6017.4517.5817.58-
Feb 20, 202517.4617.5017.4017.4017.40-
Feb 19, 202517.6217.6217.4517.4517.45-
Feb 18, 202517.6317.6317.5417.5917.59-
Feb 17, 202517.6817.6917.6117.6117.61-
Feb 14, 202517.5517.7217.5417.6717.67-
Feb 13, 202517.6117.6117.5417.5417.54-
Feb 12, 202517.2617.4617.2517.4617.46-
Feb 11, 202517.1217.2017.0517.2017.20-
Feb 10, 202517.0317.1817.0317.1617.16-
Feb 7, 202517.3717.3716.9516.9516.95-
Feb 6, 202517.2017.3817.0317.3817.38-
Feb 5, 202516.9617.0816.9017.0817.08-
Feb 4, 202516.9217.0516.8717.0517.05-
Feb 3, 202516.5516.9516.5516.8516.85-
Jan 31, 202517.0717.0716.8716.8716.87-
Jan 30, 202516.7917.0416.7917.0417.04-
Jan 29, 202516.7016.7216.5616.7216.72-
Jan 28, 202516.7916.7916.5716.5716.57-
Jan 27, 202516.0816.7616.0816.7216.72-
Jan 24, 202516.2816.2916.2216.2616.26-
Jan 23, 202515.2316.2115.2316.2116.21-
Jan 22, 202516.2516.2516.0316.0416.04-
Jan 21, 202516.1616.2016.1216.2016.20-
Jan 20, 202516.2316.2316.1616.1716.17-
Jan 17, 202516.0116.2216.0116.2116.21-
Jan 16, 202515.9516.0815.8316.0816.08-
Jan 15, 202515.3415.8615.3415.8615.86-
Jan 14, 202515.7115.7115.3315.3315.33-
Jan 13, 202515.7515.7615.5215.6315.63-
Jan 10, 202515.9015.9015.7615.7615.76-
Jan 9, 202515.9215.9815.8815.9215.92-
Jan 8, 202516.2016.2015.9716.0316.03-
Jan 7, 202516.1416.2316.1416.2116.21-
Jan 6, 202515.7816.2215.7816.2216.22-
Jan 3, 202515.9915.9915.7815.7815.78-
Jan 2, 202516.0216.1015.8915.9315.93-
Dec 30, 202415.9615.9715.9015.9715.97-
Dec 27, 202415.9116.0515.9115.9815.98-
Dec 23, 202415.9216.0115.9216.0116.01-
Dec 20, 202415.9216.0415.7516.0416.04-
Dec 19, 202416.0816.0816.0116.0116.01-
Dec 18, 202416.6716.6716.3216.3216.3260
Dec 17, 202416.7116.7816.6616.7316.73-
Dec 16, 202416.1317.0116.1316.7716.77-
Dec 13, 202416.5616.5616.1816.1816.18-
Dec 12, 202416.9016.9016.5516.5616.56-
Dec 11, 202416.7716.8616.7316.8616.86-
Dec 10, 202416.8516.8516.7916.8016.80-
Dec 9, 202416.6417.0216.6416.9316.93-
Dec 6, 202416.5816.7516.5816.6816.68-
Dec 5, 2024 0.2617164 Dividend
Dec 5, 202416.6216.7216.5216.6116.61-
Dec 4, 202416.7816.9516.7816.9116.69-
Dec 3, 202416.6616.9016.6616.7516.53-
Dec 2, 202416.2516.7816.2516.6416.42-
Nov 29, 202415.9916.3815.9916.3816.17-
Nov 28, 202415.9616.0315.9316.0015.79-
Nov 27, 202417.7917.7915.9615.9615.75-
Nov 26, 202417.8417.8417.7317.7917.56-
Nov 25, 202418.0418.0417.8817.9117.68-
Nov 22, 202417.7918.0117.7917.9717.74-
Nov 21, 202417.8917.8917.6517.8117.58-
Nov 20, 202418.1418.1417.8517.8517.62-
Nov 19, 202417.9218.0117.7418.0117.78-
Nov 18, 202417.9518.0917.8917.8917.66-
Nov 15, 202417.8518.1517.8217.8817.65100
Nov 14, 202417.7417.9717.7117.9217.69-
Nov 13, 202417.7917.9617.6717.8017.57-
Nov 12, 202418.1318.1317.8417.8417.61-
Nov 11, 202418.0418.3918.0418.3418.10-
Nov 8, 202418.1618.1617.8917.9417.71-
Nov 7, 202418.0018.2018.0018.1517.91-
Nov 6, 202418.1618.3817.8717.9517.72-
Nov 5, 202417.9317.9317.7517.9117.68-
Nov 4, 202417.8318.0317.8317.8817.65-
Nov 1, 202417.4717.8817.4717.7917.56-
Oct 31, 202417.6917.6917.4717.4717.24-
Oct 30, 202417.9618.0317.8117.8117.58-
Oct 29, 202418.2918.2918.0318.0317.80-
Oct 28, 202418.4118.4118.2518.2718.03-
Oct 25, 202418.2418.3218.1218.3218.08-
Oct 24, 202418.2218.4818.2218.2618.02-
Oct 23, 202418.3518.3818.1618.1917.95-
Oct 22, 202418.1818.3118.1118.3118.07-
Oct 21, 202418.1318.3918.1318.1617.92-
Oct 18, 202418.1018.2318.1018.1517.91-
Oct 17, 202417.9518.0517.7918.0417.81-
Oct 16, 202416.8417.9216.8417.9217.69-
Oct 15, 202418.0818.0817.8517.8517.62-
Oct 14, 202418.2218.2217.8918.0417.81-
Oct 11, 202418.0118.1918.0118.1917.95-
Oct 10, 202418.1518.1518.0118.0117.78-
Oct 9, 202417.9618.2017.9618.1717.93-
Oct 8, 202418.0618.0617.9217.9617.73-
Oct 7, 202418.4518.4518.2418.2418.00-
Oct 4, 202417.7318.4717.7318.4718.23-
Oct 3, 202418.1918.1917.7217.7317.50-
Oct 2, 202418.5018.5018.2618.3418.10-
Oct 1, 202418.2218.4418.2218.4118.17-
Sep 30, 202418.5118.5118.1818.2017.96-
Sep 27, 202418.2818.6918.2818.5118.27-
Sep 26, 202417.9918.2317.9618.2317.99-
Sep 25, 202417.6917.8017.6917.8017.57-
Sep 24, 202417.6617.9717.6617.8017.57-
Sep 23, 202417.7817.7817.3717.5217.29-
Sep 20, 202418.8418.8417.5517.6817.45-
Sep 19, 202418.9018.9418.9018.9118.66-
Sep 18, 202418.9318.9318.7218.7218.48-
Sep 17, 202418.7419.0518.7418.8418.59-
Sep 16, 202418.8218.8218.6518.6618.42-
Sep 13, 202418.7418.8618.7418.8118.57-
Sep 12, 202418.7318.7718.7218.7718.53-
Sep 11, 202418.6218.7618.4618.5518.31-
Sep 10, 202418.5818.8218.4818.5518.31-
Sep 9, 202418.5018.7018.5018.7018.46-
Sep 6, 202418.7318.8318.4218.4218.18-
Sep 5, 202418.5218.8518.5218.8018.56-
Sep 4, 202418.2418.5318.2418.5318.29-
Sep 3, 202419.1019.1518.4718.4818.24-
Sep 2, 202419.2919.2918.9819.1118.86-
Aug 30, 202419.2219.3419.1919.1918.94-
Aug 29, 202419.2319.3919.2319.3019.05-
Aug 28, 202419.3019.3019.1719.2218.97-
Aug 27, 202419.0019.2119.0019.2118.96-
Aug 26, 202418.9919.0118.9918.9918.74-
Aug 23, 202418.8719.0518.8718.9318.68-
Aug 22, 202418.6918.8818.6918.8318.59-
Aug 21, 202418.4518.7618.4518.7118.47-
Aug 20, 202418.6218.6918.3718.3718.13-
Aug 19, 202418.5218.6918.5218.6318.39-
Aug 16, 202418.6818.6818.4518.5218.28-
Aug 15, 202418.3018.6518.2318.6218.38-
Aug 14, 202418.4018.4818.2318.2317.99-
Aug 13, 202418.3318.4218.2118.3818.14-
Aug 12, 202418.4718.4718.3018.3018.06-
Aug 9, 202418.2218.4718.2218.4218.18-
Aug 8, 202418.2318.2318.0418.1917.95-
Aug 7, 202418.0318.4718.0318.2618.02-
Aug 6, 202418.1918.3417.9217.9217.69-
Aug 5, 202418.1518.1518.0318.0917.85-
Aug 2, 202418.5918.9918.5918.6518.41-
Aug 1, 202419.3619.3618.8118.8118.57-
Jul 31, 202419.4319.5419.3419.3419.09-
Jul 30, 202419.4119.4119.1719.1818.93-
Jul 29, 202419.6119.6219.3619.4019.15-
Jul 26, 202419.0719.5719.0719.5719.32-
Jul 25, 202419.7319.7319.1319.1318.88-
Jul 24, 202419.7719.9919.7119.8819.62-
Jul 23, 202420.1420.1419.8219.8219.56-
Jul 22, 202420.0020.1620.0020.0619.80-
Jul 19, 202420.4220.4219.9419.9419.68-
Jul 18, 202420.3420.4219.9920.4220.15-
Jul 17, 202419.8220.0819.8220.0419.78-
Jul 16, 202419.9519.9719.8119.8919.63-
Jul 15, 202420.0420.0419.9419.9419.68-
Jul 12, 202420.1220.1420.0420.1219.86-
Jul 11, 202419.6820.1219.6820.0819.82-
Jul 10, 202419.2819.6419.2819.6219.36-
Jul 9, 202419.5419.5519.3019.3419.09-
Jul 8, 202419.4519.6419.4519.5919.34-
Jul 5, 202419.4119.7019.4119.5219.27-
Jul 4, 202419.2419.3919.2419.3719.12-
Jul 3, 202418.7719.2518.7719.2218.97-
Jul 2, 202418.5718.6418.5718.6418.40-
Jul 1, 202418.5718.5718.5718.5718.33-
Jun 28, 202418.7118.7118.5718.5718.33-
Jun 27, 202418.8218.8218.6418.6618.42-
Jun 26, 202418.9318.9318.7818.8318.59-
Jun 25, 202418.9519.0618.7918.7918.55-
Jun 24, 202418.5418.9718.3318.9718.72-
Jun 21, 202418.1718.4718.0518.4718.23-
Jun 20, 202418.1618.3118.1618.1917.95-
Jun 19, 202418.3518.3518.1218.1517.91-
Jun 18, 202418.4418.4418.1718.2718.03-
Jun 17, 202418.3118.3618.0318.3618.12-
Jun 14, 202418.7718.7718.2718.2718.03-
Jun 13, 202419.1419.1418.6218.6518.41-
Jun 12, 202419.0819.3019.0819.2018.95-
Jun 11, 202419.2019.2118.9918.9918.74-
Jun 10, 202419.4019.4019.1319.1718.92-
Jun 7, 202419.4119.4119.4019.4119.16-
Jun 6, 2024 0.65429103 Dividend
Jun 6, 202419.4919.4919.4119.4119.16-
Jun 5, 202420.3220.3220.1220.1219.32-
Jun 4, 202420.4420.4420.1820.2019.39-
Jun 3, 202420.6820.6820.4420.4419.62-
May 31, 202420.6220.6220.2020.4419.62-
May 30, 202420.3620.5620.3020.5619.74-
May 29, 202420.9620.9620.4020.4019.58-
May 28, 202420.8821.1420.8821.0220.18-
May 27, 202420.7620.8820.7620.8820.05-
May 24, 202420.6620.7820.5820.7619.93-
May 23, 202421.2021.2020.2020.8019.97-
Waiting for permission
Allow microphone access to enable voice search

Try again.