Frankfurt - Delayed Quote EUR

Johnson Matthey Plc (JMT2.F)

15.44
+0.07
+(0.46%)
At close: May 9 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.7915.4714.7915.4415.44-
May 8, 202514.6715.3714.6715.3715.37-
May 7, 202514.5315.1914.5315.1915.19-
May 6, 202514.6015.1014.6015.0915.09-
May 5, 202514.5815.0514.5815.0515.05-
May 2, 202514.6315.1914.6115.0615.0610
Apr 30, 202514.4516.1114.4516.1116.11134
Apr 29, 202514.2814.9014.2814.9014.90-
Apr 28, 202514.0314.6814.0314.6814.68-
Apr 25, 202513.9614.6113.9614.5514.55-
Apr 24, 202513.8014.2413.8014.2414.24-
Apr 23, 202513.5014.2913.5014.2914.29-
Apr 22, 202513.3213.8013.3213.8013.80-
Apr 17, 202513.3013.7313.3013.7313.73-
Apr 16, 202513.3413.7713.3413.7713.77-
Apr 15, 202513.1113.8213.1113.8213.82-
Apr 14, 202512.9513.5312.9513.5313.53-
Apr 11, 202513.0013.2413.0013.2413.24100
Apr 10, 202513.8014.1913.6813.6813.68-
Apr 9, 202513.0413.2413.0413.0913.09-
Apr 8, 202512.9013.8012.9013.8013.80-
Apr 7, 202513.6313.6313.0613.2413.24-
Apr 4, 202513.8814.3213.8814.0914.09-
Apr 3, 202515.1615.4314.5014.5014.50-
Apr 2, 202515.2215.7215.2215.6615.66-
Apr 1, 202515.0715.8015.0715.8015.80-
Mar 31, 202515.5615.7315.5015.5015.50-
Mar 28, 202515.6016.2615.6016.0416.04-
Mar 27, 202515.5816.0015.5816.0016.00-
Mar 26, 202515.7316.1915.7316.0516.05-
Mar 25, 202515.9516.3015.9516.3016.30-
Mar 24, 202515.7716.4715.7716.4716.47-
Mar 21, 202516.0916.4516.0916.2916.29-
Mar 20, 202516.3816.9716.3816.6816.68-
Mar 19, 202516.5716.9816.5716.9116.91-
Mar 18, 202516.1116.9616.1116.9616.96-
Mar 17, 202515.9616.6115.9616.5316.53-
Mar 14, 202516.0516.6116.0516.4616.46-
Mar 13, 202516.3916.7616.3916.6916.69-
Mar 12, 202516.1316.8716.1316.8716.87-
Mar 11, 202516.3417.0716.3416.6416.64-
Mar 10, 202516.5617.1816.5616.9816.98-
Mar 7, 202517.1217.5517.1217.2217.22-
Mar 6, 202516.7117.8016.7117.6217.62-
Mar 5, 202516.1217.3216.1217.3217.32-
Mar 4, 202516.7917.2116.7916.8516.85-
Mar 3, 202516.4817.4716.4817.4717.47-
Feb 28, 202516.4617.0916.4617.0917.09-
Feb 27, 202516.7217.1216.7217.0517.05-
Feb 26, 202516.5217.2316.5217.2317.23-
Feb 25, 202516.6717.2116.6717.1517.15-
Feb 24, 202516.7917.4116.7917.3217.32-
Feb 21, 202516.6617.4116.6617.3617.36-
Feb 20, 202516.6117.2616.6117.2217.22-
Feb 19, 202516.8617.4016.8617.2017.20-
Feb 18, 202516.8517.5116.8517.5117.51-
Feb 17, 202516.9417.6516.9417.4717.47800
Feb 14, 202516.8617.5616.8617.5617.56-
Feb 13, 202516.6717.4416.6717.4417.44-
Feb 12, 202516.5017.1516.5017.1417.14-
Feb 11, 202516.3617.0316.3617.0317.03-
Feb 10, 202516.2816.9616.2816.9516.95-
Feb 7, 202516.4317.0916.4316.8116.81-
Feb 6, 202516.1916.9516.1916.9516.95-
Feb 5, 202516.2416.8316.2416.8316.83-
Feb 4, 202516.1916.8716.1916.8716.87-
Feb 3, 202516.3816.6616.3816.6616.66-
Jan 31, 202516.2916.8016.2916.8016.80-
Jan 30, 202516.0416.7716.0416.7716.77-
Jan 29, 202515.9616.5715.9616.5716.57-
Jan 28, 202515.9316.4915.9316.4916.49-
Jan 27, 202515.5716.6115.5716.6116.61-
Jan 24, 202515.4116.8915.4116.8916.8920
Jan 23, 202515.2815.9915.2815.9915.99-
Jan 22, 202515.4516.0015.4515.9315.93-
Jan 21, 202515.4916.0315.4916.0216.02-
Jan 20, 202515.5016.1215.5016.1216.12-
Jan 17, 202515.3216.0715.3216.0716.07-
Jan 16, 202515.1515.8915.1515.8915.89-
Jan 15, 202514.7315.6614.7315.6615.66-
Jan 14, 202514.9215.5714.9215.1315.13-
Jan 13, 202514.8415.4314.8415.3115.31-
Jan 10, 202515.2215.7315.2215.6415.64-
Jan 9, 202515.2315.7915.2315.7915.79-
Jan 8, 202515.5016.0615.5015.9115.91-
Jan 7, 202515.5016.1515.5015.9915.99-
Jan 6, 202515.0615.8415.0615.8415.84-
Jan 3, 202515.3515.8015.3515.7415.74-
Jan 2, 202515.4116.0515.4115.8115.81-
Dec 30, 202415.3315.7715.3315.7715.77-
Dec 27, 202415.3715.9115.3615.8515.8520
Dec 23, 202415.3415.8315.3415.8015.80-
Dec 20, 202415.3015.7115.3015.7115.71-
Dec 19, 202415.6015.9615.6015.9615.96-
Dec 18, 202415.8616.3815.8616.2416.24-
Dec 17, 202416.0916.6016.0916.6016.60-
Dec 16, 202415.4816.9315.4816.6516.65-
Dec 13, 202415.7516.2515.7516.0016.00-
Dec 12, 202416.0716.6416.0716.2716.27-
Dec 11, 202416.0616.7216.0616.7216.72-
Dec 10, 202416.1916.6916.1916.6916.69-
Dec 9, 202415.9516.7415.9516.6916.69-
Dec 6, 202415.9116.5615.9116.5616.56-
Dec 5, 2024 0.26004001 Dividend
Dec 5, 202416.1616.5216.1616.3216.32-
Dec 4, 202415.9416.8915.9416.8916.67-
Dec 3, 202415.9116.7315.9116.6916.47100
Dec 2, 202415.5616.5115.5616.5116.29-
Nov 29, 202415.9216.1015.9216.1015.89-
Nov 28, 202415.8415.8615.8215.8215.61-
Nov 27, 202417.0417.0415.9615.9615.75790
Nov 26, 202417.2117.7517.2117.7517.52-
Nov 25, 202417.2617.8817.2617.6917.46-
Nov 22, 202417.0217.7617.0217.7517.52-
Nov 21, 202417.0817.6917.0817.5017.27-
Nov 20, 202417.3817.8817.3817.6317.40-
Nov 19, 202417.2217.8217.2217.5817.35-
Nov 18, 202417.2019.3017.2017.6717.4450
Nov 15, 202417.1617.9317.1617.9317.70-
Nov 14, 202417.6017.7417.5017.7417.51-
Nov 13, 202417.1617.8217.1617.5017.27-
Nov 12, 202417.5317.9517.5317.9017.67100
Nov 11, 202417.2618.2517.2618.2518.01-
Nov 8, 202417.4417.8117.4417.7917.56400
Nov 7, 202417.2118.1117.2118.1117.87-
Nov 6, 202417.2018.3317.2017.7817.55-
Nov 5, 202417.1517.8017.1517.6517.42-
Nov 4, 202417.2017.9217.2017.7017.47-
Nov 1, 202416.8117.7216.8117.7217.49-
Oct 31, 202417.0417.6017.0417.4317.20-
Oct 30, 202417.2417.8517.2417.8517.62-
Oct 29, 202417.4718.0517.4717.8817.65-
Oct 28, 202417.4918.1617.4918.0817.84-
Oct 25, 202417.4218.0117.4218.0117.78-
Oct 24, 202417.3818.2217.3818.2217.98-
Oct 23, 202417.5518.1517.5517.9217.69-
Oct 22, 202417.4218.0517.4218.0517.81-
Oct 21, 202417.4318.2217.4318.0617.82-
Oct 18, 202417.3118.0317.3118.0317.80-
Oct 17, 202417.1117.9317.1117.9317.70-
Oct 16, 202416.8717.7316.8717.6917.46-
Oct 15, 202417.2617.7617.2617.4717.24-
Oct 14, 202417.4017.9517.4017.7317.50-
Oct 11, 202417.8917.9217.8917.9217.69-
Oct 10, 202417.4419.3817.4419.3819.13150
Oct 9, 202417.1617.9817.1617.9817.75-
Oct 8, 202417.5217.8917.5217.7817.55-
Oct 7, 202417.5518.1217.5518.1217.88-
Oct 4, 202418.1018.1017.9217.9217.691,800
Oct 3, 202418.1218.1218.1218.1217.88-
Oct 2, 202418.1418.1418.1218.1217.88-
Oct 1, 202418.2018.3418.2018.3418.10-
Sep 30, 202417.8318.3417.8318.3018.06-
Sep 27, 202418.3718.4518.3318.4518.21-
Sep 26, 202416.9817.9416.9817.9417.71-
Sep 25, 202417.0517.6117.0517.5817.35-
Sep 24, 202416.8217.7016.8217.6517.42-
Sep 23, 202417.9517.9516.6917.2617.0450
Sep 20, 202418.2418.4317.5417.5417.31-
Sep 19, 202417.9418.8017.9418.8018.56-
Sep 18, 202418.1818.7218.1818.7218.48-
Sep 17, 202417.8518.7917.8518.7918.55-
Sep 16, 202418.0818.5618.0818.4718.23-
Sep 13, 202417.9018.6017.9018.6018.36-
Sep 12, 202417.7118.5317.7118.3818.14-
Sep 11, 202418.5518.5518.4618.4618.22-
Sep 10, 202418.4918.6118.3718.3718.13-
Sep 9, 202418.4318.4318.3918.4118.17-
Sep 6, 202418.0118.5618.0118.5618.32-
Sep 5, 202418.5018.6418.4518.6418.40-
Sep 4, 202418.2418.3918.2418.3918.15500
Sep 3, 202419.2019.2018.4918.4918.25200
Sep 2, 202419.1019.1019.1019.1018.85-
Aug 30, 202418.4219.1318.4219.1018.85-
Aug 29, 202420.6020.6019.0719.0718.8240
Aug 28, 202418.4019.0318.4019.0318.78-
Aug 27, 202418.2019.0018.2018.9618.71-
Aug 26, 202418.1818.7218.1818.7218.48-
Aug 23, 202418.0618.7618.0618.7618.52-
Aug 22, 202418.0218.7518.0218.7518.51-
Aug 21, 202417.6718.5217.6718.5218.28-
Aug 20, 202417.8518.4917.8518.3318.09-
Aug 19, 202417.7118.4517.7118.4518.21-
Aug 16, 202417.7918.5117.7918.3018.06-
Aug 15, 202417.4218.4217.4218.4218.18-
Aug 14, 202417.6018.2717.6018.2117.97-
Aug 13, 202417.5818.2617.5818.1217.88-
Aug 12, 202417.5418.3217.5418.1817.9475
Aug 9, 202417.5218.2617.5218.1717.93-
Aug 8, 202417.5318.0117.5317.9717.74-
Aug 7, 202417.2618.3617.2618.3618.12-
Aug 6, 202417.3718.1517.3717.7017.47-
Aug 5, 202417.7017.9317.6517.7317.50-
Aug 2, 202417.9918.7017.9918.7018.46-
Aug 1, 202418.4719.1118.4718.9518.70-
Jul 31, 202418.3819.2918.3819.1718.92-
Jul 30, 202418.5419.1118.5418.9618.71-
Jul 29, 202418.6719.4918.6719.2118.96-
Jul 26, 202418.2619.2518.2619.2519.00-
Jul 25, 202418.9519.2818.8318.8318.58-
Jul 24, 202419.0319.7919.0319.7419.48-
Jul 23, 202419.4319.7419.4319.7319.47-
Jul 22, 202419.2419.9319.2419.9319.67-
Jul 19, 202419.4119.8419.4119.8419.58-
Jul 18, 202419.3719.9219.3719.9219.66-
Jul 17, 202419.2819.8319.2819.8319.57-
Jul 16, 202419.2319.7419.2319.5819.32-
Jul 15, 202419.3719.8419.3719.8419.58145
Jul 12, 202419.4019.9819.4019.8819.62-
Jul 11, 202418.9019.6918.9019.6919.43-
Jul 10, 202418.7219.4618.7219.4619.21-
Jul 9, 202418.8619.3618.8619.0818.83-
Jul 8, 202418.8819.3918.8819.3919.14-
Jul 5, 202418.7219.4918.7219.4119.16-
Jul 4, 202418.4619.1518.4619.1518.90243
Jul 3, 202417.9019.1217.9019.1218.87-
Jul 2, 202417.8318.2917.8318.2918.05-
Jul 1, 202417.7418.2117.7418.0917.85-
Jun 28, 202418.0018.4618.0018.3218.08-
Jun 27, 202418.1118.5618.1118.3218.08-
Jun 26, 202418.1718.6918.1718.6118.37-
Jun 25, 202418.4618.8918.4618.8018.56-
Jun 24, 202417.8318.7417.8318.7418.50-
Jun 21, 202417.6118.0417.6118.0317.80-
Jun 20, 202417.5918.1517.5918.0617.82-
Jun 19, 202417.7818.1417.7818.0017.77-
Jun 18, 202417.5618.1017.5618.0817.84-
Jun 17, 202417.6618.2517.6618.2518.01300
Jun 14, 202418.0218.3418.0218.2918.05-
Jun 13, 202418.5018.6918.5018.5618.32-
Jun 12, 202418.4619.0918.4619.0318.78-
Jun 11, 202418.5218.9718.5218.9218.67-
Jun 10, 202418.6318.9618.6318.9418.69-
Jun 7, 202420.6220.6218.9418.9418.6920
Jun 6, 2024 0.65010005 Dividend
Jun 6, 202421.9421.9421.9421.9421.65-
Jun 5, 202421.9421.9421.9421.9421.11-
Jun 4, 202421.9421.9421.9421.9421.11-
Jun 3, 202421.9421.9421.9421.9421.111
May 31, 202420.9620.9620.9620.9620.17-
May 30, 202420.9620.9620.9620.9620.17-
May 29, 202420.9620.9620.9620.9620.17-
May 28, 202420.9620.9620.9620.9620.17-
May 27, 202420.9620.9620.9620.9620.17-
May 24, 202420.9620.9620.9620.9620.17-
May 23, 202420.9620.9620.9620.9620.17-
May 22, 202420.9620.9820.9620.9620.17-
May 21, 202420.6421.1020.6420.9420.15-
May 20, 202420.7021.4820.7021.2420.44-
May 17, 202420.6021.1220.6021.1020.30-
May 16, 202420.8421.4220.8421.2020.40-
May 15, 202420.8421.4820.8421.4820.67-
May 14, 202420.7021.4620.7021.4620.65-
May 13, 202420.9021.4220.9021.0820.28100
May 10, 202420.8621.5420.8621.4420.63-
May 9, 202420.8821.9420.8821.4820.67-

Related Tickers

TOA-R.BK TOA Paint (Thailand) Public Company Limited
10.00
-2.91%
 
YASHO.NS Yasho Industries Limited
1,772.00
+1.05%
 
TOA.BK TOA Paint (Thailand) Public Company Limited
10.00
-2.91%
 
YASHO.BO Yasho Industries Limited
1,769.05
+1.03%