Stuttgart - Delayed Quote EUR

IMCD NV (INX.SG)

124.10
+1.75
+(1.43%)
As of 9:04:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025124.10124.10124.10124.10124.10-
May 15, 2025122.35122.35122.35122.35122.35-
May 14, 2025123.90123.90121.95121.95121.95-
May 13, 2025123.60123.60123.60123.60123.60-
May 12, 2025120.30120.30120.30120.30120.30-
May 9, 2025119.10119.10118.05118.05118.05-
May 8, 2025117.70117.70117.70117.70117.70-
May 7, 2025118.30118.30118.30118.30118.30-
May 6, 2025118.90118.90118.90118.90118.90-
May 5, 2025118.55118.55118.55118.55118.55-
May 2, 2025116.80116.80115.50115.75115.75-
Apr 30, 2025116.70116.70116.70116.70116.70-
Apr 29, 2025 2.15 Dividend
Apr 29, 2025114.70116.10114.70115.30115.30-
Apr 28, 2025117.60117.60116.65116.80114.65-
Apr 25, 2025108.45108.45108.45108.45106.45-
Apr 24, 2025114.75114.75114.75114.75112.64-
Apr 23, 2025121.80121.80121.80121.80119.56-
Apr 22, 2025118.80118.80118.80118.80116.61-
Apr 17, 2025119.55119.55119.55119.55117.35-
Apr 16, 2025118.25118.25117.70117.70115.53-
Apr 15, 2025119.00119.30118.70119.20117.01-
Apr 14, 2025116.90116.90116.90116.90114.75-
Apr 11, 2025118.20118.20115.10115.10112.98-
Apr 10, 2025121.60121.60119.00119.00116.81-
Apr 9, 2025111.65111.65111.65111.65109.59-
Apr 8, 2025115.35115.35115.35115.35113.23-
Apr 7, 202598.9698.9698.9698.9697.14-
Apr 4, 2025117.90117.90117.90117.90115.73-
Apr 3, 2025120.10120.10120.10120.10117.89-
Apr 2, 2025123.15123.15123.15123.15120.88-
Apr 1, 2025123.15123.15123.15123.15120.88-
Mar 31, 2025124.60124.60124.60124.60122.31-
Mar 28, 2025125.75125.75125.75125.75123.44-
Mar 27, 2025125.30125.30125.30125.30122.99-
Mar 26, 2025126.55126.55126.55126.55124.22-
Mar 25, 2025127.70127.70127.70127.70125.35-
Mar 24, 2025128.80128.80128.80128.80126.43-
Mar 21, 2025129.90129.90129.90129.90127.51-
Mar 20, 2025130.55130.55130.55130.55128.15-
Mar 19, 2025130.75130.75130.75130.75128.34-
Mar 18, 2025128.60129.45128.60129.35126.97-
Mar 17, 2025130.45130.45130.45130.45128.05-
Mar 14, 2025129.45130.20128.80130.20127.80-
Mar 13, 2025129.75129.75129.15129.15126.77-
Mar 12, 2025128.40129.50127.75129.15126.77-
Mar 11, 2025128.40129.50127.75129.50127.12-
Mar 10, 2025137.60137.60137.60137.60135.07-
Mar 7, 2025135.00137.90135.00137.90135.36-
Mar 6, 2025138.35138.35138.35138.35135.80-
Mar 5, 2025140.95140.95140.95140.95138.36-
Mar 4, 2025137.95137.95137.95137.95135.41-
Mar 3, 2025142.50142.50142.50142.50139.88-
Feb 28, 2025141.20141.40141.20141.40138.80-
Feb 27, 2025143.25143.25143.25143.25140.61-
Feb 26, 2025144.80144.80144.80144.80142.13-
Feb 25, 2025146.40146.40146.40146.40143.71-
Feb 24, 2025149.00149.00145.25146.30143.61-
Feb 21, 2025146.40146.50146.40146.50143.80-
Feb 20, 2025144.50147.10144.50146.85144.15-
Feb 19, 2025149.30149.30149.30149.30146.55-
Feb 18, 2025149.95149.95149.95149.95147.19-
Feb 17, 2025151.45151.45151.45151.45148.66-
Feb 14, 2025154.30154.30154.30154.30151.46-
Feb 13, 2025151.85153.15151.85152.65149.84-
Feb 12, 2025148.45148.45148.45148.45145.72-
Feb 11, 2025148.90148.90148.90148.90146.16-
Feb 10, 2025147.35147.35147.35147.35144.64-
Feb 7, 2025150.70150.70146.75146.75144.05-
Feb 6, 2025149.40149.40149.40149.40146.65-
Feb 5, 2025148.30148.30147.00147.00144.29-
Feb 4, 2025148.20148.35146.75148.35145.62-
Feb 3, 2025146.40146.40146.40146.40143.71-
Jan 31, 2025150.35150.65149.95150.60147.83-
Jan 30, 2025150.05150.05149.35149.35146.60-
Jan 29, 2025151.50151.50151.50151.50148.71-
Jan 28, 2025148.00148.60147.50148.55145.82-
Jan 27, 2025142.80142.80142.80142.80140.17-
Jan 24, 2025145.90145.90145.90145.90143.21-
Jan 23, 2025144.85144.85144.85144.85142.18-
Jan 22, 2025144.70144.70144.30144.30141.64-
Jan 21, 2025143.35143.35143.35143.35140.71-
Jan 20, 2025144.35144.35144.35144.35141.69-
Jan 17, 2025137.40137.40137.40137.40134.87-
Jan 16, 2025136.15138.80136.15138.80136.25-
Jan 15, 2025134.90137.40134.00137.15134.63-
Jan 14, 2025134.50134.60133.85133.85131.39-
Jan 13, 2025134.60134.60134.60134.60132.12-
Jan 10, 2025137.05137.05136.05136.05133.55-
Jan 9, 2025135.40135.40135.40135.40132.91-
Jan 8, 2025138.35138.35138.35138.35135.80-
Jan 7, 2025138.55138.55138.55138.55136.00-
Jan 6, 2025139.50139.50137.70137.95135.41-
Jan 3, 2025141.35141.35141.35141.35138.75-
Jan 2, 2025143.00143.00143.00143.00140.37-
Dec 30, 2024140.05140.45139.70140.10137.52-
Dec 27, 2024139.90140.45139.90140.45137.86-
Dec 23, 2024139.65139.65137.05138.25135.71-
Dec 20, 2024138.70138.70137.70138.65136.10-
Dec 19, 2024141.65141.65138.35139.20136.64-
Dec 18, 2024143.50144.10143.00143.35140.71-
Dec 17, 2024145.25145.25142.30142.30139.68-
Dec 16, 2024145.65145.65143.70143.70141.05-
Dec 13, 2024148.20148.20146.85146.85144.15-
Dec 12, 2024149.05149.05147.00147.00144.29-
Dec 11, 2024145.80147.65145.20147.65144.93-
Dec 10, 2024145.75145.75144.00144.00141.35-
Dec 9, 2024146.50146.50146.50146.50143.80-
Dec 6, 2024141.25144.90141.25144.90142.23-
Dec 5, 2024141.20142.40140.65140.95138.36-
Dec 4, 2024142.20142.20140.40140.50137.91-
Dec 3, 2024141.30141.30140.65141.15138.55-
Dec 2, 2024140.10141.15139.70139.70137.13-
Nov 29, 2024141.00141.00139.75140.35137.77-
Nov 28, 2024140.15140.25139.25140.25137.67-
Nov 27, 2024138.50138.50137.15137.55135.02-
Nov 26, 2024138.70138.80138.15138.15135.61-
Nov 25, 2024140.30140.30138.30139.60137.03-
Nov 22, 2024137.00138.50137.00138.20135.66-
Nov 21, 2024138.10138.10135.50136.05133.55-
Nov 20, 2024139.15139.15137.05137.05134.53-
Nov 19, 2024138.90138.90136.80136.85134.33-
Nov 18, 2024141.90141.90137.85138.45135.90-
Nov 15, 2024143.40143.40143.40143.40140.76-
Nov 14, 2024141.80143.80140.30143.80141.15-
Nov 13, 2024143.80143.80140.20142.20139.58-
Nov 12, 2024151.50151.50148.80148.90146.16-
Nov 11, 2024152.90155.20151.15151.15148.37-
Nov 8, 2024143.50143.50143.50143.50140.86-
Nov 7, 2024143.30144.55143.30144.45141.79-
Nov 6, 2024144.15147.80142.80142.80140.17-
Nov 5, 2024144.65145.45143.65143.65141.01-
Nov 4, 2024144.10145.25144.10145.25142.58-
Nov 1, 2024145.45145.45144.05145.45142.77-
Oct 31, 2024147.10147.10144.20144.35141.69-
Oct 30, 2024149.40149.40147.85147.95145.23-
Oct 29, 2024151.65151.65149.35149.35146.60-
Oct 28, 2024149.75150.60148.90150.60147.83-
Oct 25, 2024148.15149.10147.25148.20145.47-
Oct 24, 2024147.70148.40146.90148.40145.67-
Oct 23, 2024148.70148.70146.20147.05144.34-
Oct 22, 2024152.85152.85146.50147.45144.74-
Oct 21, 2024150.95151.50150.85151.45148.66-
Oct 18, 2024150.95151.10149.75149.75146.99-
Oct 17, 2024151.45151.45146.95150.10147.34-
Oct 16, 2024152.65152.65151.00151.05148.27-
Oct 15, 2024152.30153.20152.30153.20150.38-
Oct 14, 2024152.25152.25150.95151.45148.66-
Oct 11, 2024151.20151.35150.65151.35148.56-
Oct 10, 2024151.80151.80149.75149.95147.19-
Oct 9, 2024147.60150.90147.60150.60147.83-
Oct 8, 2024149.70149.95148.95149.90147.14-
Oct 7, 2024151.30151.30148.95149.30146.55-
Oct 4, 2024152.40152.40152.40152.40149.59-
Oct 3, 2024154.50154.50153.40153.65150.82-
Oct 2, 2024153.70153.70153.70153.70150.87-
Oct 1, 2024155.40155.40155.05155.05152.20-
Sep 30, 2024156.90156.90154.30154.30151.46-
Sep 27, 2024153.80156.85153.80156.70153.82-
Sep 26, 2024149.90149.90149.90149.90147.14-
Sep 25, 2024150.85150.85150.85150.85148.07-
Sep 24, 2024151.30151.30150.30150.60147.83-
Sep 23, 2024152.10152.10150.40150.85148.07-
Sep 20, 2024153.95153.95151.25151.85149.05-
Sep 19, 2024154.55154.55153.80153.80150.97-
Sep 18, 2024156.45156.45153.85153.90151.07-
Sep 17, 2024155.95156.20155.00156.20153.32-
Sep 16, 2024156.10156.10155.75155.75152.88-
Sep 13, 2024154.85154.85154.40154.50151.66-
Sep 12, 2024148.50152.90148.50152.10149.30-
Sep 11, 2024149.70149.70148.00148.00145.28-
Sep 10, 2024150.65150.65147.95147.95145.23-
Sep 9, 2024144.20144.20144.20144.20141.55-
Sep 6, 2024148.20148.20147.10147.10144.39-
Sep 5, 2024150.50150.50146.75148.30145.57-
Sep 4, 2024148.65150.15148.65149.60146.85-
Sep 3, 2024143.95143.95143.95143.95141.30-
Sep 2, 2024147.25147.25144.35145.55142.87-
Aug 30, 2024145.90146.75145.90146.75144.05-
Aug 29, 2024141.70141.70141.70141.70139.09-
Aug 28, 2024143.25144.45142.25143.35140.71-
Aug 27, 2024141.85142.95141.05142.95140.32-
Aug 26, 2024140.65140.65139.40140.35137.77-
Aug 23, 2024138.95140.65138.70140.65138.06-
Aug 22, 2024140.55140.55139.30139.80137.23-
Aug 21, 2024139.00139.25137.90139.25136.69-
Aug 20, 2024140.20140.20138.50138.95136.39-
Aug 19, 2024137.80138.85137.30138.85136.29-
Aug 16, 2024140.20140.20137.15137.15134.63-
Aug 15, 2024137.90139.15137.00139.15136.59-
Aug 14, 2024138.05138.05136.35136.35133.84-
Aug 13, 2024135.60136.35134.05136.35133.84-
Aug 12, 2024136.20137.70136.20136.70134.18-
Aug 9, 2024139.45139.45136.40136.40133.89-
Aug 8, 2024140.85140.85137.10137.10134.58-
Aug 7, 2024137.85140.35136.80140.35137.77-
Aug 6, 2024139.05139.05134.65135.40132.91-
Aug 5, 2024134.50135.70132.00132.00129.57-
Aug 2, 2024130.00130.00130.00130.00127.61-
Aug 1, 2024132.55132.55130.25131.45129.03-
Jul 31, 2024133.10133.10132.35132.75130.31-
Jul 30, 2024130.90131.75130.45131.75129.32-
Jul 29, 2024131.25131.25131.25131.25128.83-
Jul 26, 2024129.85129.85129.85129.85127.46-
Jul 25, 2024127.65127.65127.65127.65125.30-
Jul 24, 2024131.25131.25130.45130.85128.44-
Jul 23, 2024132.10132.10130.65130.65128.25-
Jul 22, 2024129.90131.35129.75131.35128.93-
Jul 19, 2024132.20132.20129.60129.65127.26-
Jul 18, 2024131.15132.50130.20132.50130.06-
Jul 17, 2024128.85130.65128.85130.65128.25-
Jul 16, 2024129.60130.30129.25130.30127.90-
Jul 15, 2024128.10131.45128.10129.40127.02-
Jul 12, 2024129.70129.70126.15128.65126.28-
Jul 11, 2024128.85128.95127.70128.95126.58-
Jul 10, 2024128.60128.60127.15127.20124.86-
Jul 9, 2024130.15130.15127.85128.55126.18-
Jul 8, 2024130.40130.40129.20129.20126.82-
Jul 5, 2024131.85131.85131.85131.85129.42-
Jul 4, 2024130.60131.45130.60131.00128.59-
Jul 3, 2024129.15129.75128.55128.70126.33-
Jul 2, 2024128.00128.10127.25128.10125.74-
Jul 1, 2024130.60130.60128.20128.30125.94-
Jun 28, 2024130.75130.75128.40128.40126.04-
Jun 27, 2024130.80130.80129.90129.90127.51-
Jun 26, 2024133.35133.35129.25129.50127.12-
Jun 25, 2024133.40133.40132.80133.00130.55-
Jun 24, 2024132.45132.75132.40132.75130.31-
Jun 21, 2024131.10132.70130.75130.85128.44-
Jun 20, 2024131.25131.60131.10131.40128.98-
Jun 19, 2024133.10133.10130.85130.85128.44-
Jun 18, 2024134.85134.85132.60132.90130.45-
Jun 17, 2024136.00136.00133.70133.70131.24-
Jun 14, 2024138.60138.60134.35134.35131.88-
Jun 13, 2024142.05142.05138.30138.30135.75-
Jun 12, 2024141.05143.05140.80143.05140.42-
Jun 11, 2024141.05141.05139.45139.45136.88-
Jun 10, 2024138.90139.25138.40138.55136.00-
Jun 7, 2024139.50139.50138.75139.10136.54-
Jun 6, 2024141.80141.80139.20139.20136.64-
Jun 5, 2024139.65139.85139.25139.85137.28-
Jun 4, 2024138.65138.65137.10137.55135.02-
Jun 3, 2024140.15140.15138.55138.80136.25-
May 31, 2024140.95140.95137.60138.35135.80-
May 30, 2024138.35139.25137.65139.25136.69-
May 29, 2024138.95138.95138.45138.45135.90-
May 28, 2024141.50141.50138.40138.40135.85-
May 27, 2024139.95141.00139.15141.00138.40-
May 24, 2024138.70138.95138.70138.95136.39-
May 23, 2024136.20141.20136.20139.00136.44-
May 22, 2024138.85138.85136.55136.90134.38-
May 21, 2024138.95138.95137.30137.30134.77-
May 20, 2024138.95138.95137.65138.35135.80-
May 17, 2024142.50142.50137.25137.25134.7240
May 16, 2024 2.24 Dividend
May 16, 2024144.50144.50142.05142.05139.44-

Related Tickers

27V.BE Avantium NV
1.0900
+3.42%
 
AZE.BR Azelis Group NV
14.77
+0.75%
 
OCI.AS OCI N.V.
7.60
-0.13%
 
ECL Ecolab Inc.
255.91
+2.30%
 
LIN Linde plc
454.22
+1.85%