Berlin - Delayed Quote EUR

IMCD NV (INX.BE)

125.65
+0.90
+(0.72%)
At close: May 16 at 7:33:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025124.75126.30124.70125.65125.65-
May 15, 2025122.85124.75122.85124.75124.75-
May 14, 2025124.50124.50122.60123.10123.10-
May 13, 2025124.20124.60123.15124.60124.60-
May 12, 2025120.65124.60120.65124.55124.55-
May 9, 2025119.60120.45118.90119.45119.45-
May 8, 2025118.25121.00118.25119.50119.50-
May 7, 2025118.85118.90117.45117.55117.55-
May 6, 2025119.50119.50118.45118.50118.50-
May 5, 2025119.25120.05118.15119.70119.70-
May 2, 2025117.10119.10117.10119.10119.10-
Apr 30, 2025117.20118.25115.75117.05117.05-
Apr 29, 2025 2.15 Dividend
Apr 29, 2025115.00117.80115.00117.35117.35-
Apr 28, 2025120.25120.25116.65116.65114.50-
Apr 25, 2025118.50120.70117.60120.50118.28-
Apr 24, 2025122.75122.75111.65114.10112.00-
Apr 23, 2025122.35124.40122.30122.95120.68-
Apr 22, 2025119.50121.05118.65120.55118.33-
Apr 17, 2025120.35120.35118.95120.05117.84-
Apr 16, 2025118.80120.15117.40119.55117.35-
Apr 15, 2025119.45120.70119.20120.35118.13275
Apr 14, 2025120.15120.15118.65119.20117.00-
Apr 11, 2025121.30121.30115.95118.55116.36-
Apr 10, 2025122.40122.40117.90118.80116.61-
Apr 9, 2025114.20120.30113.30120.30118.08-
Apr 8, 2025116.10118.00114.85114.90112.78-
Apr 7, 2025111.40118.45111.40114.40112.29-
Apr 4, 2025121.15121.70115.45116.15114.01-
Apr 3, 2025123.85124.45120.35121.55119.31-
Apr 2, 2025123.70126.40123.60126.40124.07-
Apr 1, 2025123.70124.30122.75123.90121.62-
Mar 31, 2025125.35125.35122.10123.25120.98-
Mar 28, 2025126.40127.30125.90126.65124.32-
Mar 27, 2025125.95127.55125.95126.85124.51-
Mar 26, 2025127.15128.00126.35126.45124.12-
Mar 25, 2025128.45128.45126.35126.90124.56-
Mar 24, 2025129.40129.40127.65128.05125.69-
Mar 21, 2025130.50130.50128.25128.40126.03-
Mar 20, 2025131.05132.20130.00130.45128.05-
Mar 19, 2025131.10131.35130.05131.30128.88-
Mar 18, 2025129.10131.85129.10130.45128.05-
Mar 17, 2025130.90130.90128.75129.40127.01-
Mar 14, 2025129.95132.45129.70131.70129.27-
Mar 13, 2025130.15131.40129.05129.55127.16-
Mar 12, 2025129.90130.80129.90130.70128.29-
Mar 11, 2025128.95132.45128.60129.90127.51-
Mar 10, 2025138.05138.05128.15128.15125.79-
Mar 7, 2025135.60138.15134.60138.15135.60-
Mar 6, 2025139.10139.10133.40135.85133.35-
Mar 5, 2025141.50146.65137.55137.80135.26-
Mar 4, 2025144.50145.30140.55143.40140.76-
Mar 3, 2025141.80143.05141.10141.50138.89-
Feb 28, 2025141.60143.35141.60141.90139.28-
Feb 27, 2025143.80143.80142.30143.75141.10-
Feb 26, 2025145.20145.95143.45143.45140.81-
Feb 25, 2025147.05147.05144.00144.80142.13-
Feb 24, 2025149.45149.45146.65147.60144.88-
Feb 21, 2025147.20149.95147.20148.25145.52-
Feb 20, 2025145.25148.65145.25146.80144.09-
Feb 19, 2025150.00150.00145.40145.45142.77-
Feb 18, 2025150.70150.70149.70150.10147.33-
Feb 17, 2025152.30152.30150.35150.60147.82-
Feb 14, 2025155.10155.10152.25152.30149.49-
Feb 13, 2025152.45155.20152.45155.05152.19-
Feb 12, 2025149.10151.95149.10151.95149.15-
Feb 11, 2025149.50149.70148.75148.85146.11-
Feb 10, 2025147.95149.60147.35149.60146.84-
Feb 7, 2025151.35151.65147.65147.90145.17-
Feb 6, 2025150.10151.25148.70151.15148.36-
Feb 5, 2025149.00149.50148.15149.40146.65-
Feb 4, 2025148.95149.75148.00149.50146.74-
Feb 3, 2025147.50149.00146.55148.55145.81-
Jan 31, 2025151.15152.30151.00151.00148.22-
Jan 30, 2025150.85151.50150.65151.40148.61-
Jan 29, 2025151.70151.70149.80150.35147.58-
Jan 28, 2025148.80150.65148.60150.60147.82-
Jan 27, 2025143.20149.05143.20148.95146.20-
Jan 24, 2025146.00147.00144.85144.85142.18-
Jan 23, 2025145.45146.55145.45145.80143.11-
Jan 22, 2025145.50146.55145.45145.45142.77-
Jan 21, 2025144.00145.40144.00145.40142.72-
Jan 20, 2025145.05145.60144.00144.00141.35-
Jan 17, 2025142.75146.35142.75144.90142.23-
Jan 16, 2025140.00140.70138.05140.65138.06-
Jan 15, 2025135.55139.45135.45138.10135.55-
Jan 14, 2025135.20136.15135.15135.35132.86-
Jan 13, 2025134.95135.60133.95134.70132.22-
Jan 10, 2025137.80138.70135.85136.30133.79-
Jan 9, 2025136.00138.35136.00138.00135.46-
Jan 8, 2025139.00139.20135.15136.25133.74-
Jan 7, 2025139.30141.05139.10139.30136.73-
Jan 6, 2025140.35140.35138.60139.55136.98-
Jan 3, 2025142.05142.55139.75139.90137.32-
Jan 2, 2025143.50143.55141.35141.35138.74-
Dec 30, 2024140.60141.70140.60141.65139.04-
Dec 27, 2024140.90142.00140.90141.50138.89-
Dec 23, 2024139.95139.95138.90139.60137.03-
Dec 20, 2024139.30140.80139.25140.65138.06-
Dec 19, 2024142.35142.35139.80140.20137.62-
Dec 18, 2024144.15145.95144.15144.60141.93-
Dec 17, 2024145.75146.00143.90144.35141.69-
Dec 16, 2024146.55146.60144.25146.50143.80-
Dec 13, 2024148.85149.45147.45147.65144.93-
Dec 12, 2024149.90149.90148.35148.60145.86-
Dec 11, 2024146.40149.90146.05149.90147.14-
Dec 10, 2024146.40146.45145.05146.35143.65-
Dec 9, 2024147.95148.65146.20147.05144.34-
Dec 6, 2024141.95147.95141.95147.20144.49-
Dec 5, 2024141.90143.90141.90142.05139.43-
Dec 4, 2024142.85143.60141.80141.80139.19-
Dec 3, 2024142.05143.00142.05143.00140.36-
Dec 2, 2024141.65142.75141.45141.90139.28-
Nov 29, 2024141.70142.20141.05142.00139.38-
Nov 28, 2024140.85142.10140.55141.95139.33-
Nov 27, 2024139.35140.00138.80140.00137.42-
Nov 26, 2024139.45140.30139.30139.35136.78-
Nov 25, 2024140.90141.00139.55140.15137.57-
Nov 22, 2024137.80140.40137.80140.40137.81-
Nov 21, 2024138.70138.70137.05137.70135.16-
Nov 20, 2024139.75139.75138.00138.15135.60-
Nov 19, 2024139.35140.25138.25139.05136.49-
Nov 18, 2024142.40142.40139.15139.20136.63-
Nov 15, 2024144.10145.90141.75141.75139.14-
Nov 14, 2024142.35146.45142.35144.80142.13-
Nov 13, 2024143.45145.10141.85142.90140.27-
Nov 12, 2024152.05152.05141.90145.00142.33-
Nov 11, 2024153.70157.10152.80153.60150.77-
Nov 8, 2024144.50157.25144.50152.80149.98-
Nov 7, 2024144.10146.50144.10144.45141.79-
Nov 6, 2024145.65148.55143.40144.05141.39-
Nov 5, 2024145.40147.20144.55144.55141.89-
Nov 4, 2024145.50147.60145.15145.30142.62-
Nov 1, 2024146.00147.30145.35146.25143.55-
Oct 31, 2024147.95147.95146.00146.10143.41-
Oct 30, 2024149.90150.50148.50148.80146.06-
Oct 29, 2024152.25152.30150.35150.40147.63-
Oct 28, 2024150.60152.30150.45152.00149.20-
Oct 25, 2024148.75150.60148.75149.35146.60-
Oct 24, 2024148.40150.00148.05148.90146.16-
Oct 23, 2024149.30149.35147.65147.65144.93-
Oct 22, 2024153.35153.35147.60149.25146.50-
Oct 21, 2024151.55153.80151.55153.80150.97-
Oct 18, 2024151.65152.65151.25152.05149.25-
Oct 17, 2024152.15152.15148.10151.90149.10-
Oct 16, 2024153.35153.65152.05152.30149.49-
Oct 15, 2024153.00155.40153.00153.55150.72-
Oct 14, 2024152.75153.40152.55152.90150.08-
Oct 11, 2024151.90152.80151.55152.50149.69-
Oct 10, 2024152.50152.50150.75152.10149.30-
Oct 9, 2024151.55152.90151.30152.90150.08-
Oct 8, 2024150.15151.65150.15151.50148.71-
Oct 7, 2024152.05152.05150.75151.95149.15-
Oct 4, 2024153.15154.00152.40152.60149.79-
Oct 3, 2024155.35155.70153.05153.05150.23-
Oct 2, 2024154.35156.00153.60155.90153.03-
Oct 1, 2024156.45156.95153.85154.60151.75-
Sep 30, 2024157.60157.85155.45156.15153.27-
Sep 27, 2024154.55158.80154.55157.45154.55-
Sep 26, 2024156.00156.00153.35154.45151.60-
Sep 25, 2024151.45152.95151.45151.85149.05-
Sep 24, 2024152.00152.45151.60152.30149.49-
Sep 23, 2024152.70153.05151.05151.40148.61-
Sep 20, 2024154.65155.25152.30152.60149.79-
Sep 19, 2024155.05156.40154.70155.35152.49-
Sep 18, 2024157.15157.15153.70153.95151.11-
Sep 17, 2024156.75157.80156.60156.90154.01-
Sep 16, 2024156.70157.05155.75156.65153.76-
Sep 13, 2024155.60157.10155.55156.95154.06-
Sep 12, 2024152.80155.80152.30155.45152.58-
Sep 11, 2024150.35151.65149.40151.65148.85-
Sep 10, 2024151.25152.35149.70150.60147.82-
Sep 9, 2024149.00152.00148.85151.85149.05-
Sep 6, 2024148.75149.15146.50146.65143.95-
Sep 5, 2024151.15151.15148.75148.75146.01-
Sep 4, 2024149.60151.60149.60151.15148.36-
Sep 3, 2024149.60154.70149.60150.45147.68-
Sep 2, 2024147.85147.85145.65147.30144.59-
Aug 30, 2024146.65148.45146.65147.90145.17-
Aug 29, 2024145.60147.20144.55146.20143.51-
Aug 28, 2024143.90145.95143.55145.65142.97-
Aug 27, 2024142.65144.25142.65143.70141.05-
Aug 26, 2024141.30142.60140.85142.50139.87-
Aug 23, 2024139.70141.40139.70141.40138.79-
Aug 22, 2024141.20141.35139.25139.25136.68-
Aug 21, 2024139.60141.40139.50141.40138.79-
Aug 20, 2024140.85141.25139.15139.50136.93-
Aug 19, 2024138.50140.80138.50140.80138.20-
Aug 16, 2024140.85140.85138.40138.60136.05-
Aug 15, 2024138.50140.60138.05140.60138.01-
Aug 14, 2024138.45139.05137.30138.05135.51-
Aug 13, 2024139.10139.10135.55138.20135.65-
Aug 12, 2024139.55139.55138.10138.75136.19-
Aug 9, 2024140.10140.50138.00139.40136.83-
Aug 8, 2024141.75141.75137.20140.35137.76-
Aug 7, 2024138.25142.45138.25141.25138.65-
Aug 6, 2024140.00140.00135.50137.75135.21-
Aug 5, 2024138.75139.30134.55138.50135.95-
Aug 2, 2024131.00145.20131.00141.65139.04-
Aug 1, 2024132.85133.05130.75131.15128.73-
Jul 31, 2024133.90134.60132.50133.10130.65-
Jul 30, 2024131.40133.40131.40132.60130.16-
Jul 29, 2024131.75132.10131.35131.60129.17-
Jul 26, 2024130.25131.70130.10131.50129.08-
Jul 25, 2024130.95130.95128.65130.35127.95-
Jul 24, 2024131.90132.55131.85131.85129.42-
Jul 23, 2024132.55133.35132.15132.25129.81-
Jul 22, 2024130.65133.05130.65133.00130.55-
Jul 19, 2024132.75132.75130.00130.00127.60-
Jul 18, 2024131.85134.00131.50132.55130.11-
Jul 17, 2024129.00132.70129.00131.35128.93-
Jul 16, 2024130.20132.50130.20132.45130.01-
Jul 15, 2024132.30132.60130.45130.45128.05-
Jul 12, 2024130.25132.60127.30132.60130.16-
Jul 11, 2024129.35131.40129.05129.95127.55-
Jul 10, 2024129.15129.30128.30129.30126.92-
Jul 9, 2024130.75130.80128.95129.35126.97-
Jul 8, 2024130.75132.05130.60130.65128.24-
Jul 5, 2024132.40133.00131.10131.30128.88-
Jul 4, 2024131.20132.75131.20132.35129.91-
Jul 3, 2024129.65131.30129.65131.10128.68-
Jul 2, 2024128.50129.50128.50129.10126.72-
Jul 1, 2024131.25131.25129.60129.65127.26-
Jun 28, 2024131.40131.40129.20129.25126.87-
Jun 27, 2024131.35131.95130.90131.05128.63-
Jun 26, 2024134.00134.00130.80131.05128.63-
Jun 25, 2024133.90134.55133.05133.40130.94-
Jun 24, 2024133.05134.35131.85134.00131.53-
Jun 21, 2024134.50134.50131.65132.65130.21-
Jun 20, 2024131.85134.55131.85134.55132.07-
Jun 19, 2024133.65133.65131.35131.50129.08-
Jun 18, 2024135.45135.45133.45133.45130.99-
Jun 17, 2024136.70137.00134.25135.00132.51-
Jun 14, 2024139.25139.25135.85136.30133.79-
Jun 13, 2024142.70142.70138.65139.10136.54-
Jun 12, 2024141.75144.50141.05142.80140.17-
Jun 11, 2024141.70141.70140.90141.10138.50-
Jun 10, 2024139.60141.55139.60141.50138.89-
Jun 7, 2024140.15141.25140.15140.45137.86-
Jun 6, 2024140.45142.85139.95140.20137.62-
Jun 5, 2024140.30142.50140.30142.40139.78-
Jun 4, 2024139.35139.90138.55139.85137.27-
Jun 3, 2024140.65140.65139.05139.40136.83-
May 31, 2024141.60141.60139.10139.95137.37-
May 30, 2024139.00141.60138.95141.20138.60-
May 29, 2024139.60140.40138.85139.70137.13-
May 28, 2024142.10142.10139.70139.90137.32-
May 27, 2024140.60142.40140.40142.10139.48-
May 24, 2024139.35140.70139.10140.65138.06-
May 23, 2024141.00142.80139.15139.40136.83-
May 22, 2024139.55139.55138.10138.90136.34-
May 21, 2024139.60139.60138.80139.55136.98-
May 20, 2024139.60140.25139.15139.65137.08-
May 17, 2024142.15142.15138.95139.50136.93-
May 16, 2024 2.24 Dividend
May 16, 2024145.50145.50142.15142.15139.53-

Related Tickers