Munich - Delayed Quote EUR

Immersion Corp (IMV.MU)

6.55
+0.10
+(1.55%)
At close: May 28 at 5:25:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 20250.000.000.006.556.55-
May 27, 20256.456.456.456.456.45-
May 26, 20256.406.406.356.356.35-
May 23, 20256.456.456.356.356.35-
May 22, 20256.506.506.456.456.45-
May 21, 20256.556.556.556.556.55-
May 20, 20256.506.506.506.506.50-
May 19, 20256.756.756.506.506.50-
May 16, 20256.806.856.806.856.85-
May 15, 20256.706.756.706.756.75-
May 14, 20256.756.756.706.706.70-
May 13, 20256.706.756.706.756.75-
May 12, 20256.556.656.556.656.65-
May 9, 20256.456.456.406.406.40-
May 8, 20256.356.406.356.406.40-
May 7, 20256.256.256.206.206.20-
May 6, 20256.306.306.106.106.10-
May 5, 20256.456.456.406.406.40-
May 2, 20256.356.406.356.406.40-
Apr 30, 20256.306.306.256.256.25-
Apr 29, 20256.356.356.256.256.25-
Apr 28, 20256.406.406.256.256.25-
Apr 25, 20256.256.356.256.356.35-
Apr 24, 20256.106.156.106.156.15-
Apr 23, 20256.156.156.156.156.15-
Apr 22, 20255.956.055.956.056.05-
Apr 17, 20256.406.406.156.156.15-
Apr 16, 20256.206.356.206.356.35-
Apr 15, 20256.256.306.256.306.30-
Apr 14, 2025 0.0399735 Dividend
Apr 14, 20256.306.306.206.206.20-
Apr 11, 20256.256.256.106.106.05-
Apr 10, 20256.506.506.206.206.15-
Apr 9, 20255.855.955.855.955.91-
Apr 8, 20256.306.306.156.156.10-
Apr 7, 20255.706.005.706.005.96-
Apr 4, 20256.406.406.106.106.05-
Apr 3, 20256.506.506.406.406.35-
Apr 2, 20257.157.157.007.006.95-
Apr 1, 20256.957.056.957.057.00-
Mar 31, 20257.057.057.007.006.95-
Mar 28, 20257.407.407.407.407.35-
Mar 27, 20257.357.357.357.357.30-
Mar 26, 20257.357.357.257.257.20-
Mar 25, 20257.307.307.307.307.25-
Mar 24, 20256.957.106.957.107.05-
Mar 21, 20256.956.956.806.806.75-
Mar 20, 20257.007.006.856.856.80-
Mar 19, 20256.956.956.806.806.75-
Mar 18, 20257.157.156.856.856.80-
Mar 17, 20256.907.056.907.057.00-
Mar 14, 20256.906.906.906.906.85-
Mar 13, 20257.107.106.806.806.75-
Mar 12, 20257.107.107.057.057.00-
Mar 11, 20256.956.956.956.956.90-
Mar 10, 20257.107.106.956.956.90-
Mar 7, 20257.107.107.057.057.00-
Mar 6, 20257.107.107.007.006.95-
Mar 5, 20257.207.207.007.006.95-
Mar 4, 20257.307.307.007.006.95-
Mar 3, 20257.707.707.407.407.35-
Feb 28, 20257.707.707.657.657.59-
Feb 27, 20257.857.857.757.757.69-
Feb 26, 20257.857.857.757.757.69-
Feb 25, 20257.907.907.707.707.64-
Feb 24, 20258.058.057.857.857.79-
Feb 21, 20258.158.158.108.108.04-
Feb 20, 20258.308.308.058.057.99-
Feb 19, 20258.258.258.208.208.14-
Feb 18, 20258.258.258.158.158.09-
Feb 17, 20258.208.208.158.158.09-
Feb 14, 20258.158.158.058.057.99-
Feb 13, 20258.008.008.008.007.94-
Feb 12, 20257.957.957.807.807.74-
Feb 11, 20258.058.057.857.857.79-
Feb 10, 20258.058.058.008.007.94-
Feb 7, 20258.108.107.957.957.89-
Feb 6, 20257.958.007.958.007.94-
Feb 5, 20257.907.907.907.907.84-
Feb 4, 20257.907.907.907.907.84-
Feb 3, 20257.957.957.807.807.74-
Jan 31, 20258.208.208.058.057.99-
Jan 30, 20258.108.108.108.108.04-
Jan 29, 20258.108.107.957.957.89-
Jan 28, 20258.058.057.907.907.84-
Jan 27, 20257.957.957.857.857.79-
Jan 24, 20258.208.208.058.057.99-
Jan 23, 20258.108.108.108.108.04-
Jan 22, 20258.208.207.907.907.84-
Jan 21, 20258.308.308.108.108.04-
Jan 20, 20258.358.358.258.258.19-
Jan 17, 20258.308.308.258.258.19-
Jan 16, 20258.558.558.258.258.19-
Jan 15, 20258.208.358.208.358.29-
Jan 14, 20258.558.558.108.108.04-
Jan 13, 20258.008.058.008.057.99-
Jan 10, 2025 0.2176335 Dividend
Jan 10, 20258.158.157.957.957.89-
Jan 9, 20258.358.358.358.358.05-
Jan 8, 20258.258.258.158.157.85-
Jan 7, 20258.308.308.258.257.95-
Jan 6, 20258.708.708.308.308.00-
Jan 3, 20258.408.408.308.308.00-
Jan 2, 20258.408.508.408.508.19-
Dec 30, 20248.658.658.458.458.14-
Dec 27, 20248.808.808.358.358.05-
Dec 23, 20248.758.758.158.157.85-
Dec 20, 20248.558.608.558.608.29-
Dec 19, 20248.558.658.558.658.33-
Dec 18, 20249.309.309.059.058.72-
Dec 17, 20249.309.659.309.659.30-
Dec 16, 20248.658.808.658.808.48-
Dec 13, 20248.908.908.358.358.05-
Dec 12, 20248.608.608.508.508.19-
Dec 11, 20248.608.608.558.558.24-
Dec 10, 20248.458.458.358.358.05-
Dec 9, 20248.208.558.208.558.24-
Dec 6, 20248.458.458.408.408.09-
Dec 5, 20248.608.608.458.458.14-
Dec 4, 20248.558.558.508.508.19-
Dec 3, 20248.458.458.308.308.00-
Dec 2, 20248.458.458.358.358.05-
Nov 29, 20248.308.308.308.308.00-
Nov 28, 20248.308.308.308.308.00-
Nov 27, 20248.508.508.158.157.85-
Nov 26, 20248.608.608.458.458.14-
Nov 25, 20248.558.708.558.708.38-
Nov 22, 20248.158.508.158.408.091,200
Nov 21, 20247.858.057.858.057.76-
Nov 20, 20248.108.107.957.957.66-
Nov 19, 20248.008.008.008.007.71-
Nov 18, 20248.058.058.008.007.71-
Nov 15, 20248.008.007.857.857.56-
Nov 14, 20248.008.008.008.007.71-
Nov 13, 20248.108.108.008.007.71-
Nov 12, 20248.458.458.058.057.76-
Nov 11, 20248.458.458.358.358.05-
Nov 8, 20247.857.957.857.957.66-
Nov 7, 20247.907.907.657.707.4280
Nov 6, 20247.957.957.957.957.66-
Nov 5, 20247.657.657.657.657.37-
Nov 4, 20247.707.707.707.707.42-
Nov 1, 20247.757.757.757.757.47-
Oct 31, 20247.907.907.907.907.61-
Oct 30, 20248.158.158.158.157.85-
Oct 29, 20248.158.158.158.157.85-
Oct 28, 20248.008.008.008.007.71-
Oct 25, 20247.857.857.857.857.56-
Oct 24, 20247.757.757.757.757.47-
Oct 23, 20247.807.807.807.807.52-
Oct 22, 20247.757.757.757.757.47-
Oct 21, 20247.757.757.757.757.47-
Oct 18, 20247.757.757.757.757.47-
Oct 17, 20247.807.807.807.807.52-
Oct 16, 20247.607.607.607.607.32-
Oct 15, 20247.757.757.757.757.47-
Oct 14, 20247.757.757.757.757.47-
Oct 11, 20247.557.557.557.557.27-
Oct 10, 20247.607.607.607.607.32-
Oct 9, 20247.557.557.557.557.27-
Oct 8, 20247.857.857.857.857.56-
Oct 7, 20248.008.008.008.007.71-
Oct 4, 2024 0.0399735 Dividend
Oct 4, 20247.907.907.907.907.61-
Oct 3, 20247.857.857.857.857.52-
Oct 2, 20247.807.807.807.807.47-
Oct 1, 20247.957.957.957.957.62-
Sep 30, 20247.957.957.957.957.62-
Sep 27, 20247.757.757.757.757.42-
Sep 26, 20247.657.657.657.657.33-
Sep 25, 20247.607.607.607.607.28-
Sep 24, 20247.757.757.757.757.42-
Sep 23, 20247.757.757.757.757.42-
Sep 20, 20247.907.907.907.907.57-
Sep 19, 20247.907.907.907.907.57-
Sep 18, 20247.957.957.957.957.62-
Sep 17, 20247.907.907.907.907.57-
Sep 16, 20248.308.308.308.307.95-
Sep 13, 20248.058.058.058.057.71-
Sep 12, 20247.907.907.907.907.57-
Sep 11, 20247.907.907.907.907.57-
Sep 10, 20248.058.058.058.057.71-
Sep 9, 20247.957.957.957.957.62-
Sep 6, 20247.807.807.807.807.47-
Sep 5, 20247.957.957.957.957.62-
Sep 4, 20247.807.807.807.807.47-
Sep 3, 20248.458.458.458.458.09-
Sep 2, 20248.508.508.508.508.14-
Aug 30, 20248.158.158.158.157.81-
Aug 29, 20247.607.607.607.607.28-
Aug 28, 20247.957.957.957.957.62-
Aug 27, 20248.108.108.108.107.76-
Aug 26, 20248.508.508.508.508.14-
Aug 23, 20248.408.408.408.408.05-
Aug 22, 20248.808.808.808.808.43-
Aug 21, 20248.958.958.958.958.57-
Aug 20, 20249.559.559.559.559.15-
Aug 19, 20249.659.659.659.659.24-
Aug 16, 20249.509.509.509.509.10-
Aug 15, 20249.359.359.359.358.96-
Aug 14, 20249.509.509.509.509.10-
Aug 13, 20249.309.309.309.308.91-
Aug 12, 20249.659.659.659.659.24-
Aug 9, 20249.609.609.609.609.20-
Aug 8, 20249.059.059.059.058.67-
Aug 7, 20249.409.409.409.409.00-
Aug 6, 20249.909.909.909.909.48-
Aug 5, 20249.609.609.609.609.20-
Aug 2, 202411.0011.0011.0011.0010.54-
Aug 1, 202411.9011.9011.9011.9011.40-
Jul 31, 202411.5011.5011.5011.5011.02-
Jul 30, 202411.7011.7011.7011.7011.21-
Jul 29, 202412.5012.6012.5012.6012.07-
Jul 26, 202412.1012.1012.1012.1011.59-
Jul 25, 202412.3012.3012.3012.3011.78-
Jul 24, 202412.1012.1012.1012.1011.59-
Jul 23, 202411.8011.8011.8011.8011.30-
Jul 22, 202411.1011.1011.1011.1010.63-
Jul 19, 202411.2011.2011.2011.2010.73-
Jul 18, 202411.6011.6011.6011.6011.11-
Jul 17, 202411.2011.2011.2011.2010.73-
Jul 16, 202410.6010.6010.6010.6010.15-
Jul 15, 20249.859.859.859.859.44-
Jul 12, 202410.0010.0010.0010.009.58-
Jul 11, 20249.409.409.409.409.00-
Jul 10, 20249.159.159.159.158.77-
Jul 9, 20249.209.209.209.208.81-
Jul 8, 2024 0.0399735 Dividend
Jul 8, 20248.858.858.858.858.48-
Jul 5, 20248.758.758.758.758.34-
Jul 4, 20248.808.808.808.808.39-
Jul 3, 20248.858.858.858.858.43-
Jul 2, 20248.758.758.758.758.34-
Jul 1, 20248.758.758.758.758.34-
Jun 28, 20248.908.908.908.908.48-
Jun 27, 20248.908.908.908.908.48-
Jun 26, 20249.109.109.109.108.67-
Jun 25, 20249.159.159.159.158.72-
Jun 24, 20249.559.559.559.559.10-
Jun 21, 20249.559.559.559.559.10-
Jun 20, 202410.0010.0010.0010.009.53-
Jun 19, 20249.909.909.909.909.44-
Jun 18, 202410.1010.1010.1010.109.63-
Jun 17, 20249.909.909.909.909.44-
Jun 14, 202410.0010.0010.0010.009.53-
Jun 13, 20249.909.909.909.909.44-
Jun 12, 20249.509.509.509.509.05-
Jun 11, 20249.109.109.109.108.67-
Jun 10, 20249.009.009.009.008.58-
Jun 7, 20249.359.359.359.358.91-
Jun 6, 20249.159.159.159.158.72-
Jun 5, 20249.059.059.059.058.63-
Jun 4, 20249.009.009.009.008.58-
Jun 3, 20249.209.209.209.208.77-
May 31, 20249.209.209.209.208.77-
May 30, 20249.109.109.109.108.67-
May 29, 20249.109.109.109.108.67-
May 28, 20248.958.958.958.958.53-