Cboe UK EUR

Umicore SA (UMIB.XC)

9.88

0.00

(0.00%)

At close: January 22 at 2:23:52 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	9.88	9.88	9.88	9.88	9.88	-
Jan 30, 2025	9.88	9.88	9.88	9.88	9.88	-
Jan 29, 2025	9.88	9.88	9.88	9.88	9.88	-
Jan 28, 2025	9.88	9.88	9.88	9.88	9.88	-
Jan 27, 2025	9.88	9.88	9.88	9.88	9.88	-
Jan 24, 2025	9.88	9.88	9.88	9.88	9.88	-
Jan 23, 2025	9.88	9.88	9.88	9.88	9.88	-
Jan 22, 2025	9.98	9.98	9.88	9.88	9.88	97
Jan 21, 2025	10.37	10.37	10.37	10.37	10.37	-
Jan 20, 2025	10.37	10.37	10.37	10.37	10.37	-
Jan 17, 2025	10.37	10.37	10.37	10.37	10.37	1,122
Jan 16, 2025	10.09	10.09	10.05	10.05	10.05	1,114
Jan 15, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 14, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 13, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 10, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 9, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 8, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 7, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 6, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 3, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 2, 2025	10.09	10.09	10.09	10.09	10.09	-
Dec 31, 2024	10.09	10.09	10.09	10.09	10.09	1
Dec 30, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 27, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 24, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 23, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 20, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 19, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 18, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 17, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 16, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 13, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 12, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 11, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 10, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 9, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 6, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 5, 2024	10.76	10.76	10.76	10.76	10.76	-
Dec 4, 2024	10.76	10.76	10.76	10.76	10.76	2,182
Dec 3, 2024	10.04	10.04	10.04	10.04	10.04	-
Dec 2, 2024	10.04	10.04	10.04	10.04	10.04	-
Nov 29, 2024	10.04	10.04	10.04	10.04	10.04	-
Nov 28, 2024	10.04	10.04	10.04	10.04	10.04	-
Nov 27, 2024	10.11	10.11	10.02	10.04	10.04	4,663
Nov 26, 2024	10.15	10.15	10.15	10.15	10.15	-
Nov 25, 2024	10.15	10.15	10.15	10.15	10.15	-
Nov 22, 2024	10.15	10.15	10.15	10.15	10.15	-
Nov 21, 2024	10.01	10.15	10.01	10.15	10.15	432
Nov 20, 2024	10.51	10.51	10.51	10.51	10.51	-
Nov 19, 2024	10.51	10.51	10.51	10.51	10.51	-
Nov 18, 2024	10.51	10.51	10.51	10.51	10.51	-
Nov 15, 2024	10.51	10.51	10.51	10.51	10.51	211
Nov 14, 2024	10.39	10.59	10.39	10.59	10.59	10,985
Nov 13, 2024	10.47	10.48	10.46	10.48	10.48	1,067
Nov 12, 2024	10.93	10.93	10.93	10.93	10.93	-
Nov 11, 2024	10.93	10.93	10.93	10.93	10.93	-
Nov 8, 2024	10.93	10.93	10.93	10.93	10.93	-
Nov 7, 2024	10.93	10.93	10.93	10.93	10.93	-
Nov 6, 2024	10.93	10.93	10.93	10.93	10.93	-
Nov 5, 2024	10.93	10.93	10.93	10.93	10.93	-
Nov 4, 2024	10.93	10.93	10.93	10.93	10.93	-
Nov 1, 2024	10.93	10.93	10.93	10.93	10.93	-
Oct 31, 2024	10.93	10.93	10.93	10.93	10.93	-
Oct 30, 2024	10.93	10.93	10.93	10.93	10.93	-
Oct 29, 2024	10.93	10.93	10.93	10.93	10.93	-
Oct 28, 2024	10.93	10.93	10.93	10.93	10.93	-
Oct 25, 2024	10.93	10.93	10.93	10.93	10.93	-
Oct 24, 2024	10.87	10.93	10.87	10.93	10.93	1,730
Oct 23, 2024	10.65	10.65	10.65	10.65	10.65	-
Oct 22, 2024	10.65	10.65	10.65	10.65	10.65	-
Oct 21, 2024	10.65	10.65	10.65	10.65	10.65	-
Oct 18, 2024	10.83	10.83	10.65	10.65	10.65	424
Oct 17, 2024	11.42	11.42	11.42	11.42	11.42	-
Oct 16, 2024	11.42	11.42	11.42	11.42	11.42	-
Oct 15, 2024	11.42	11.42	11.42	11.42	11.42	-
Oct 14, 2024	11.42	11.42	11.42	11.42	11.42	-
Oct 11, 2024	11.42	11.42	11.42	11.42	11.42	-
Oct 10, 2024	11.42	11.42	11.42	11.42	11.42	-
Oct 9, 2024	11.42	11.42	11.42	11.42	11.42	-
Oct 8, 2024	11.42	11.42	11.42	11.42	11.42	-
Oct 7, 2024	11.42	11.42	11.42	11.42	11.42	-
Oct 4, 2024	11.42	11.42	11.42	11.42	11.42	1
Oct 3, 2024	12.07	12.07	12.07	12.07	12.07	-
Oct 2, 2024	12.07	12.07	12.07	12.07	12.07	-
Oct 1, 2024	12.07	12.07	12.07	12.07	12.07	-
Sep 30, 2024	12.07	12.07	12.07	12.07	12.07	-
Sep 27, 2024	12.07	12.07	12.07	12.07	12.07	396
Sep 26, 2024	10.56	10.56	10.56	10.56	10.56	-
Sep 25, 2024	10.56	10.56	10.56	10.56	10.56	-
Sep 24, 2024	10.56	10.56	10.56	10.56	10.56	-
Sep 23, 2024	10.56	10.56	10.56	10.56	10.56	-
Sep 20, 2024	10.56	10.56	10.56	10.56	10.56	-
Sep 19, 2024	10.56	10.56	10.56	10.56	10.56	-
Sep 18, 2024	10.56	10.56	10.56	10.56	10.56	-
Sep 17, 2024	10.56	10.56	10.56	10.56	10.56	-
Sep 16, 2024	10.56	10.56	10.56	10.56	10.56	-
Sep 13, 2024	10.53	10.57	10.53	10.56	10.56	2,804
Sep 12, 2024	10.37	10.37	10.37	10.37	10.37	-
Sep 11, 2024	10.37	10.37	10.37	10.37	10.37	-
Sep 10, 2024	10.37	10.37	10.37	10.37	10.37	-
Sep 9, 2024	10.37	10.37	10.37	10.37	10.37	-
Sep 6, 2024	10.37	10.37	10.37	10.37	10.37	-
Sep 5, 2024	10.37	10.37	10.37	10.37	10.37	1
Sep 4, 2024	11.01	11.01	11.01	11.01	11.01	-
Sep 3, 2024	11.01	11.01	11.01	11.01	11.01	-
Sep 2, 2024	11.01	11.01	11.01	11.01	11.01	-
Aug 30, 2024	11.01	11.01	11.01	11.01	11.01	-
Aug 29, 2024	11.01	11.01	11.01	11.01	11.01	-
Aug 28, 2024	11.01	11.01	11.01	11.01	11.01	-
Aug 27, 2024	11.01	11.01	11.01	11.01	11.01	-
Aug 23, 2024	11.01	11.01	11.01	11.01	11.01	-
Aug 22, 2024	11.01	11.01	11.01	11.01	11.01	-
Aug 21, 2024	11.01	11.01	11.01	11.01	11.01	-
Aug 20, 2024	11.01	11.01	11.01	11.01	11.01	-
Aug 19, 2024	0.25 Dividend
Aug 19, 2024	11.01	11.01	11.01	11.01	11.01	80
Aug 16, 2024	12.81	12.81	12.81	12.81	12.56	-
Aug 15, 2024	12.81	12.81	12.81	12.81	12.56	-
Aug 14, 2024	12.81	12.81	12.81	12.81	12.56	-
Aug 13, 2024	12.81	12.81	12.81	12.81	12.56	-
Aug 12, 2024	12.81	12.81	12.81	12.81	12.56	-
Aug 9, 2024	12.81	12.81	12.81	12.81	12.56	-
Aug 8, 2024	12.81	12.81	12.81	12.81	12.56	-
Aug 7, 2024	12.81	12.81	12.81	12.81	12.56	-
Aug 6, 2024	12.81	12.81	12.81	12.81	12.56	-
Aug 5, 2024	12.81	12.81	12.81	12.81	12.56	-
Aug 2, 2024	12.81	12.81	12.81	12.81	12.56	-
Aug 1, 2024	12.81	12.81	12.81	12.81	12.56	-
Jul 31, 2024	12.81	12.81	12.81	12.81	12.56	-
Jul 30, 2024	12.81	12.81	12.81	12.81	12.56	359
Jul 29, 2024	13.81	13.81	13.81	13.81	13.55	-
Jul 26, 2024	13.81	13.81	13.81	13.81	13.55	-
Jul 25, 2024	13.81	13.81	13.81	13.81	13.55	801
Jul 24, 2024	13.49	13.49	13.49	13.49	13.23	-
Jul 23, 2024	13.49	13.49	13.49	13.49	13.23	-
Jul 22, 2024	13.49	13.49	13.49	13.49	13.23	-
Jul 19, 2024	13.49	13.49	13.49	13.49	13.23	-
Jul 18, 2024	13.49	13.49	13.49	13.49	13.23	-
Jul 17, 2024	13.49	13.49	13.49	13.49	13.23	-
Jul 16, 2024	13.49	13.49	13.49	13.49	13.23	-
Jul 15, 2024	13.49	13.49	13.49	13.49	13.23	-
Jul 12, 2024	13.49	13.49	13.49	13.49	13.23	-
Jul 11, 2024	13.49	13.49	13.49	13.49	13.23	-
Jul 10, 2024	13.49	13.49	13.49	13.49	13.23	19
Jul 9, 2024	14.65	14.65	14.65	14.65	14.37	-
Jul 8, 2024	14.65	14.65	14.65	14.65	14.37	-
Jul 5, 2024	14.65	14.65	14.65	14.65	14.37	-
Jul 4, 2024	14.65	14.65	14.65	14.65	14.37	-
Jul 3, 2024	14.65	14.65	14.65	14.65	14.37	-
Jul 2, 2024	14.65	14.65	14.65	14.65	14.37	-
Jul 1, 2024	14.65	14.65	14.65	14.65	14.37	-
Jun 28, 2024	14.65	14.65	14.65	14.65	14.37	-
Jun 27, 2024	14.65	14.65	14.65	14.65	14.37	-
Jun 26, 2024	14.65	14.65	14.65	14.65	14.37	-
Jun 25, 2024	14.65	14.65	14.65	14.65	14.37	-
Jun 24, 2024	14.65	14.65	14.65	14.65	14.37	-
Jun 21, 2024	14.65	14.65	14.65	14.65	14.37	-
Jun 20, 2024	14.65	14.65	14.65	14.65	14.37	-
Jun 19, 2024	14.50	14.81	14.40	14.65	14.37	1,886
Jun 18, 2024	13.73	13.79	13.73	13.79	13.52	951
Jun 17, 2024	17.78	17.78	17.78	17.78	17.43	-
Jun 14, 2024	17.78	17.78	17.78	17.78	17.43	-
Jun 13, 2024	17.78	17.78	17.78	17.78	17.43	-
Jun 12, 2024	17.78	17.78	17.78	17.78	17.43	-
Jun 11, 2024	17.78	17.78	17.78	17.78	17.43	-
Jun 10, 2024	17.78	17.78	17.78	17.78	17.43	-
Jun 7, 2024	17.78	17.78	17.78	17.78	17.43	-
Jun 6, 2024	17.78	17.78	17.78	17.78	17.43	-
Jun 5, 2024	17.78	17.78	17.78	17.78	17.43	-
Jun 4, 2024	17.78	17.78	17.78	17.78	17.43	-
Jun 3, 2024	17.78	17.78	17.78	17.78	17.43	15
May 31, 2024	21.64	21.64	21.64	21.64	21.22	-
May 30, 2024	21.64	21.64	21.64	21.64	21.22	-
May 29, 2024	21.64	21.64	21.64	21.64	21.22	-
May 28, 2024	21.64	21.64	21.64	21.64	21.22	-
May 24, 2024	21.64	21.64	21.64	21.64	21.22	-
May 23, 2024	21.64	21.64	21.64	21.64	21.22	-
May 22, 2024	21.64	21.64	21.64	21.64	21.22	-
May 21, 2024	21.64	21.64	21.64	21.64	21.22	-
May 20, 2024	21.64	21.64	21.64	21.64	21.22	-
May 17, 2024	21.64	21.64	21.64	21.64	21.22	-
May 16, 2024	21.64	21.64	21.64	21.64	21.22	-
May 15, 2024	21.64	21.64	21.64	21.64	21.22	-
May 14, 2024	21.64	21.64	21.64	21.64	21.22	-
May 13, 2024	21.64	21.64	21.64	21.64	21.22	-
May 10, 2024	21.64	21.64	21.64	21.64	21.22	-
May 9, 2024	21.64	21.64	21.64	21.64	21.22	65
May 8, 2024	20.04	20.04	20.04	20.04	19.65	-
May 7, 2024	20.04	20.04	20.04	20.04	19.65	-
May 3, 2024	20.04	20.04	20.04	20.04	19.65	-
May 2, 2024	20.04	20.04	20.04	20.04	19.65	561
May 1, 2024	21.16	21.16	21.16	21.16	20.75	-
Apr 30, 2024	21.16	21.16	21.16	21.16	20.75	-
Apr 29, 2024	0.55 Dividend
Apr 29, 2024	21.16	21.16	21.16	21.16	20.75	-
Apr 26, 2024	21.16	21.16	21.16	21.16	20.21	-
Apr 25, 2024	21.16	21.16	21.16	21.16	20.21	-
Apr 24, 2024	21.16	21.16	21.16	21.16	20.21	-
Apr 23, 2024	21.16	21.16	21.16	21.16	20.21	-
Apr 22, 2024	21.16	21.16	21.16	21.16	20.21	-
Apr 19, 2024	21.16	21.16	21.16	21.16	20.21	-
Apr 18, 2024	21.16	21.16	21.16	21.16	20.21	-
Apr 17, 2024	21.16	21.16	21.16	21.16	20.21	-
Apr 16, 2024	21.16	21.16	21.16	21.16	20.21	1
Apr 15, 2024	21.58	21.58	21.58	21.58	20.61	55
Apr 12, 2024	19.88	19.88	19.88	19.88	18.99	-
Apr 11, 2024	19.88	19.88	19.88	19.88	18.99	-
Apr 10, 2024	19.88	19.88	19.88	19.88	18.99	-
Apr 9, 2024	19.88	19.88	19.88	19.88	18.99	-
Apr 8, 2024	19.88	19.88	19.88	19.88	18.99	-
Apr 5, 2024	19.88	19.88	19.88	19.88	18.99	-
Apr 4, 2024	19.88	19.88	19.88	19.88	18.99	-
Apr 3, 2024	19.88	19.88	19.88	19.88	18.99	-
Apr 2, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 28, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 27, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 26, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 25, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 22, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 21, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 20, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 19, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 18, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 15, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 14, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 13, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 12, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 11, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 8, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 7, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 6, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 5, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 4, 2024	19.88	19.88	19.88	19.88	18.99	-
Mar 1, 2024	19.88	19.88	19.88	19.88	18.99	256
Feb 29, 2024	19.80	19.80	19.80	19.80	18.91	-
Feb 28, 2024	19.80	19.80	19.80	19.80	18.91	-
Feb 27, 2024	19.49	19.80	19.49	19.80	18.91	379
Feb 26, 2024	20.73	20.73	20.73	20.73	19.79	-
Feb 23, 2024	20.73	20.73	20.73	20.73	19.79	-
Feb 22, 2024	20.73	20.73	20.73	20.73	19.79	-
Feb 21, 2024	20.73	20.73	20.73	20.73	19.79	-
Feb 20, 2024	20.73	20.73	20.73	20.73	19.79	-
Feb 19, 2024	20.73	20.73	20.73	20.73	19.79	-
Feb 16, 2024	20.73	20.73	20.73	20.73	19.79	-
Feb 15, 2024	20.73	20.73	20.73	20.73	19.79	-
Feb 14, 2024	20.74	20.74	20.73	20.73	19.79	77
Feb 13, 2024	22.33	22.33	22.33	22.33	21.33	-
Feb 12, 2024	22.33	22.33	22.33	22.33	21.33	-
Feb 9, 2024	22.33	22.33	22.33	22.33	21.33	-
Feb 8, 2024	22.33	22.33	22.33	22.33	21.33	-
Feb 7, 2024	22.33	22.33	22.33	22.33	21.33	-
Feb 6, 2024	22.33	22.33	22.33	22.33	21.33	-
Feb 5, 2024	22.33	22.33	22.33	22.33	21.33	-