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

Johnson Matthey PLC (JMT2.MU)

Compare
17.01
+0.38
+(2.29%)
At close: 5:25:45 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 18, 202516.1317.0116.1317.0117.01-
Mar 17, 202515.9616.6315.9616.6316.63-
Mar 14, 202516.0616.4116.0616.4116.41-
Mar 13, 202516.3716.5516.3716.5516.55-
Mar 12, 202516.1316.8816.1316.8816.88-
Mar 11, 202516.3716.6816.3716.6816.68-
Mar 10, 202516.5616.9616.5616.9616.96-
Mar 7, 202517.1117.3717.1117.3717.37-
Mar 6, 202516.7017.6516.7017.6517.65-
Mar 5, 202516.1517.3316.1517.3317.33-
Mar 4, 202516.7916.7916.7616.7616.76-
Mar 3, 202516.4817.3516.4817.3517.35-
Feb 28, 202516.4617.1216.4617.1217.12-
Feb 27, 202516.7217.0516.7217.0517.05-
Feb 26, 202516.5217.2816.5217.2817.28-
Feb 25, 202516.6817.1316.6817.1317.13-
Feb 24, 202516.7817.2216.7817.2217.22-
Feb 21, 202516.6617.4816.6617.4817.48-
Feb 20, 202516.6117.2416.6117.2417.24-
Feb 19, 202516.8517.2916.8517.2917.29-
Feb 18, 202516.8417.4116.8417.4117.41-
Feb 17, 202516.9217.4516.9217.4517.45-
Feb 14, 202516.8617.5216.8617.5217.52-
Feb 13, 202516.6517.4216.6517.4217.42-
Feb 12, 202516.5117.2416.5117.2417.24-
Feb 11, 202516.3817.0116.3817.0117.01-
Feb 10, 202516.2717.0016.2717.0017.00-
Feb 7, 202516.4316.7916.4316.7916.79-
Feb 6, 202516.2017.0416.2017.0417.04-
Feb 5, 202516.2416.7916.2416.7916.79-
Feb 4, 202516.2016.8816.2016.8816.88-
Feb 3, 202516.3516.7716.3516.7716.77-
Jan 31, 202516.3016.7616.3016.7616.76-
Jan 30, 202516.0316.8416.0316.8416.84-
Jan 29, 202515.9416.5715.9416.5716.57-
Jan 28, 202515.9316.4115.9316.4116.41-
Jan 27, 202515.5916.5515.5916.5516.55-
Jan 24, 202515.4316.0815.4316.0816.08-
Jan 23, 202515.2816.0315.2816.0316.03-
Jan 22, 202515.4615.8815.4615.8815.88-
Jan 21, 202515.4916.0415.4916.0416.04-
Jan 20, 202515.5116.0415.5116.0416.04-
Jan 17, 202515.3616.0715.3616.0716.07-
Jan 16, 202515.1415.8615.1415.8615.86-
Jan 15, 202514.7015.7214.7015.7215.72-
Jan 14, 202514.9215.1814.9215.1815.18-
Jan 13, 202514.8415.4414.8415.4415.44-
Jan 10, 202515.2215.4315.2215.4315.43-
Jan 9, 202515.2615.7515.2615.7515.75-
Jan 8, 202515.5015.8715.5015.8715.87-
Jan 7, 202515.5116.0515.5116.0516.05-
Jan 6, 202515.0716.0315.0716.0316.03-
Jan 3, 202515.3615.6015.3615.6015.60-
Jan 2, 202515.4215.8815.4215.8815.88-
Dec 30, 202415.3415.7915.3415.7915.79-
Dec 27, 202415.3715.8615.3715.8615.86-
Dec 23, 202415.3215.8115.3215.8115.81-
Dec 20, 202415.3115.8515.3115.8515.85-
Dec 19, 202415.6015.9015.6015.9015.90-
Dec 18, 202415.8616.1515.8616.1516.15-
Dec 17, 202416.0816.5616.0816.5616.56-
Dec 16, 202415.4716.6615.4716.6616.66-
Dec 13, 202415.7916.0015.7916.0016.00-
Dec 12, 202416.0816.3016.0816.3016.30-
Dec 11, 202416.0516.7216.0516.7216.72-
Dec 10, 202416.1816.6416.1816.6416.64-
Dec 9, 202415.9416.8115.9416.8116.81-
Dec 6, 202415.9116.5215.9116.5216.52-
Dec 5, 2024 0.26 Dividend
Dec 5, 202416.1616.1616.1616.1616.16-
Dec 4, 202415.9416.7515.9416.7516.53-
Dec 3, 202415.9116.5115.9116.5116.29-
Dec 2, 202415.6016.4915.6016.4916.27-
Nov 29, 202415.5016.1715.5016.1715.96-
Nov 28, 202415.5015.8515.5015.8515.64-
Nov 27, 202417.9017.9015.7715.7715.56110
Nov 26, 202417.9017.9017.6617.6617.43-
Nov 25, 202417.9017.9017.8117.8117.58-
Nov 22, 202417.9017.9017.7917.7917.56-
Nov 21, 202417.9017.9017.0517.0516.83-
Nov 20, 202417.9017.9017.7317.7317.50-
Nov 19, 202417.2017.8117.2017.8117.58-
Nov 18, 202417.2217.7317.2217.7317.50-
Nov 15, 202417.1817.8017.1817.8017.57-
Nov 14, 202417.0117.8117.0117.8117.58-
Nov 13, 202417.1517.5917.1517.5917.36-
Nov 12, 202417.5317.7017.5317.7017.47-
Nov 11, 202417.2418.1717.2418.1717.93-
Nov 8, 202417.4417.7917.4417.7917.56-
Nov 7, 202417.2117.9717.2117.9717.73-
Nov 6, 202417.2117.9817.2117.9817.74-
Nov 5, 202417.1517.9317.1517.9317.69-
Nov 4, 202417.2217.9617.2217.9617.72-
Nov 1, 202416.8017.9216.8017.9217.68-
Oct 31, 202417.0217.5517.0217.5517.32-
Oct 30, 202417.2317.9217.2317.9217.68-
Oct 29, 202417.4718.1417.4718.1417.90-
Oct 28, 202417.5018.3317.5018.3318.09-
Oct 25, 202418.2318.3618.2318.3618.12-
Oct 24, 202417.3518.3217.3518.3218.08-
Oct 23, 202417.5618.2517.5618.2518.01-
Oct 22, 202417.4218.3517.4218.3518.11-
Oct 21, 202417.4318.2217.4318.2217.98-
Oct 18, 202417.2818.2417.2818.2418.00-
Oct 17, 202417.1118.1017.1118.1017.86-
Oct 16, 202416.9017.9916.9017.9917.75-
Oct 15, 202417.2717.9217.2717.9217.68-
Oct 14, 202417.4018.0617.4018.0617.82-
Oct 11, 202417.2618.2617.2618.2618.02-
Oct 10, 202417.4318.0717.4318.0717.83-
Oct 9, 202417.1818.2317.1818.2317.99-
Oct 8, 202417.5417.9917.5417.9917.75-
Oct 7, 202417.5518.3617.5518.3618.12385
Oct 4, 202418.1018.4518.1018.4518.21-
Oct 3, 202418.1018.1017.8317.8317.60-
Oct 2, 202418.1018.3818.1018.3818.14-
Oct 1, 202418.1018.5118.1018.5118.27-
Sep 30, 202417.8418.2917.8418.2918.05-
Sep 27, 202417.8018.6617.8018.6618.41-
Sep 26, 202416.9917.8016.9917.8017.57-
Sep 25, 202417.0617.0616.9916.9916.77-
Sep 24, 202416.8217.8716.8217.8717.64-
Sep 23, 202416.7017.5916.7017.5917.36-
Sep 20, 202418.2418.2417.5717.5717.34-
Sep 19, 202417.9218.9717.9218.9718.72-
Sep 18, 202418.1818.7918.1818.7918.54-
Sep 17, 202417.8419.0317.8419.0318.78-
Sep 16, 202418.1018.7518.1018.7518.50-
Sep 13, 202417.9218.9617.9218.9618.71-
Sep 12, 202417.7018.7717.7018.7718.52-
Sep 11, 202417.9218.5317.9218.5318.29-
Sep 10, 202417.9218.6317.9218.6318.39-
Sep 9, 202417.9218.7017.9218.7018.45-
Sep 6, 202418.0018.5018.0018.5018.26-
Sep 5, 202417.9218.8817.9218.8818.63-
Sep 4, 202417.9218.6217.9218.6218.38-
Sep 3, 202419.2019.2018.5818.5818.34-
Sep 2, 202419.2019.2019.1819.1818.93-
Aug 30, 202418.9019.3218.9019.3219.07-
Aug 29, 202418.9019.2918.9019.2919.04-
Aug 28, 202418.9019.2418.9019.2418.99-
Aug 27, 202418.9019.2218.9019.2218.97-
Aug 26, 202418.9019.0618.9019.0618.81-
Aug 23, 202418.0618.1818.0618.1817.94-
Aug 22, 202418.0218.0218.0218.0217.78-
Aug 21, 202417.6717.6717.6717.6717.44-
Aug 20, 202417.8417.8417.8417.8417.61-
Aug 19, 202417.7117.7117.7117.7117.48-
Aug 16, 202417.7917.7917.7917.7917.56-
Aug 15, 202417.4117.4117.4117.4117.18-
Aug 14, 202417.6117.6117.6117.6117.38-
Aug 13, 202417.5517.5517.5517.5517.32-
Aug 12, 202417.5417.5417.5417.5417.31-
Aug 9, 202417.5117.5117.5117.5117.28-
Aug 8, 202417.5117.5117.5117.5117.28-
Aug 7, 202417.2517.2517.2517.2517.02-
Aug 6, 202417.3817.3817.3817.3817.15-
Aug 5, 202417.7017.7017.7017.7017.47-
Aug 2, 202418.0018.0018.0018.0017.76-
Aug 1, 202418.5218.5218.5218.5218.28-
Jul 31, 202418.4018.4018.4018.4018.16-
Jul 30, 202418.5418.5418.5418.5418.30-
Jul 29, 202418.6819.6618.6819.6619.40-
Jul 26, 202418.2618.2618.2618.2618.02-
Jul 25, 202418.9618.9618.9618.9618.71-
Jul 24, 202419.0219.0219.0219.0218.77-
Jul 23, 202419.4419.4419.4419.4419.18-
Jul 22, 202419.2219.2219.2219.2218.97-
Jul 19, 202419.4219.4219.4219.4219.16-
Jul 18, 202419.3819.3819.3819.3819.13-
Jul 17, 202419.2619.2619.2619.2619.01-
Jul 16, 202419.2419.2419.2419.2418.99-
Jul 15, 202419.3819.3819.3819.3819.13-
Jul 12, 202419.4019.4019.4019.4019.15-
Jul 11, 202418.9018.9018.9018.9018.65-
Jul 10, 202418.7218.7218.7218.7218.47-
Jul 9, 202418.8618.8618.8618.8618.61-
Jul 8, 202418.9018.9018.9018.9018.65-
Jul 5, 202418.7218.7218.7218.7218.47-
Jul 4, 202418.4618.4618.4618.4618.22-
Jul 3, 202417.9117.9117.9117.9117.67-
Jul 2, 202417.8217.8217.8217.8217.59-
Jul 1, 202417.7317.7317.7317.7317.50-
Jun 28, 202418.0018.0018.0018.0017.76-
Jun 27, 202418.1018.1018.1018.1017.86-
Jun 26, 202418.1718.1718.1718.1717.93-
Jun 25, 202418.4618.4618.4618.4618.22-
Jun 24, 202417.8317.8317.8317.8317.60-
Jun 21, 202417.6117.6117.6117.6117.38-
Jun 20, 202417.5918.7017.5918.7018.4540
Jun 19, 202417.7717.7717.7717.7717.54-
Jun 18, 202417.5717.5717.5717.5717.34-
Jun 17, 202417.6617.6617.6617.6617.43-
Jun 14, 202418.0218.0218.0218.0217.78-
Jun 13, 202418.5018.5018.5018.5018.26-
Jun 12, 202418.4618.4618.4618.4618.22-
Jun 11, 202418.5818.5818.5818.5818.34-
Jun 10, 202418.6418.6418.6418.6418.40-
Jun 7, 202418.7218.7218.7218.7218.47-
Jun 6, 2024 0.65 Dividend
Jun 6, 202419.4019.4019.4019.4019.15-
Jun 5, 202419.5819.5819.5819.5818.78-
Jun 4, 202419.7819.7819.7819.7818.97-
Jun 3, 202420.8820.9820.8820.9820.12100
May 31, 202420.8820.8820.8820.8820.03-
May 30, 202420.8820.8820.8820.8820.03-
May 29, 202420.2820.2820.2820.2819.45-
May 28, 202420.1420.1420.1420.1419.32-
May 27, 202420.1420.1420.1420.1419.32-
May 24, 202420.1620.1620.1620.1619.34-
May 23, 202420.4220.4220.4220.4219.59-
May 22, 202420.5620.5620.5620.5619.72-
May 21, 202420.6420.6420.6420.6419.80-
May 20, 202420.7020.7020.7020.7019.85-
May 17, 202420.6020.6020.6020.6019.76-
May 16, 202420.8420.8420.8420.8419.99-
May 15, 202420.8620.8620.8620.8620.01-
May 14, 202420.7020.7020.7020.7019.85-
May 13, 202420.9020.9020.9020.9020.05-
May 10, 202420.8620.8620.8620.8620.01-
May 9, 202420.9020.9020.9020.9020.05-
May 8, 202420.7020.7020.7020.7019.85-
May 7, 202420.2020.2020.2020.2019.37-
May 6, 202420.2220.2220.2220.2219.39-
May 3, 202420.1220.1220.1220.1219.30-
May 2, 202420.1020.1020.1020.1019.28-
Apr 30, 202420.0220.0220.0220.0219.20-
Apr 29, 202420.0020.0020.0020.0019.18-
Apr 26, 202420.0020.0020.0020.0019.18-
Apr 25, 202420.0020.0020.0020.0019.18-
Apr 24, 202419.9819.9819.9819.9819.16-
Apr 23, 202419.8019.8019.8019.8018.99-
Apr 22, 202419.9619.9619.9619.9619.14-
Apr 19, 202419.6619.6619.6619.6618.86-
Apr 18, 202419.8619.8619.8619.8619.05-
Apr 17, 202419.9219.9219.9219.9219.11-
Apr 16, 202420.2220.2220.2220.2219.39-
Apr 15, 202420.0020.0020.0020.0019.18-
Apr 12, 202420.0820.0820.0820.0819.26-
Apr 11, 202419.9419.9419.9419.9419.13-
Apr 10, 202420.2220.2220.2220.2219.39-
Apr 9, 202419.8419.8419.8419.8419.03-
Apr 8, 202419.9219.9219.9219.9219.11-
Apr 5, 202420.1420.1420.1420.1419.32-
Apr 4, 202420.1220.1220.1220.1219.30-
Apr 3, 202420.0820.0820.0820.0819.26-
Apr 2, 202420.1020.1020.1020.1019.28-
Mar 28, 202420.1220.1220.1220.1219.30-
Mar 27, 202420.3220.3220.3220.3219.49-
Mar 26, 202420.4720.4720.4720.4719.63-
Mar 25, 202420.6820.6820.6820.6819.84-
Mar 22, 202420.8520.8520.8520.8520.00-
Mar 21, 202420.6920.6920.6920.6919.84-
Mar 20, 202419.1719.1719.1719.1718.39-
Mar 19, 202419.2119.2119.2119.2118.43-
Mar 18, 202419.1819.1819.1819.1818.40-

Related Tickers

ACT.BE AlzChem Group AG
99.40
-7.96%
 
ALZCF AlzChem Group AG
110.45
0.00%
 
ACT.DE AlzChem Group AG
97.00
-6.28%
 
ACT.F AlzChem Group AG
99.20
-9.41%
 
SHW The Sherwin-Williams Company
335.53
-1.96%
 
APD Air Products and Chemicals, Inc.
291.82
-1.29%