IMCD.AS
IMCD N.V.
13:11:42
82.48 €
0.0000 (%0.00)
Previous Close: 83.9
Day Low₺81.6
Day High₺84.06
IMCD.AS: IMCD N.V. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 57.2125
CLOSE 57.1601
Low
LOW 48.68
High
HIGH 68.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 52.95 | 53 | 51.8 | 51.85 |
| 01/03/2018 | 52.2 | 52.35 | 51.85 | 52 |
| 01/04/2018 | 51.85 | 52.65 | 51.85 | 52.5 |
| 01/05/2018 | 52.35 | 53.35 | 52.25 | 53.05 |
| 01/08/2018 | 53.1 | 53.35 | 52.35 | 52.5 |
| 01/09/2018 | 52.55 | 53 | 52.5 | 53 |
| 01/10/2018 | 53.05 | 53.3 | 52.3 | 52.7 |
| 01/11/2018 | 52.5 | 53.35 | 52.3 | 53.05 |
| 01/12/2018 | 53.1 | 53.55 | 52.65 | 52.8 |
| 01/15/2018 | 52.65 | 53.25 | 52.6 | 53.15 |
| 01/16/2018 | 53.05 | 53.65 | 52.9 | 53.25 |
| 01/17/2018 | 53.1 | 53.55 | 53 | 53.1 |
| 01/18/2018 | 53.3 | 53.7 | 53.3 | 53.7 |
| 01/19/2018 | 53.65 | 54.55 | 53.65 | 54.55 |
| 01/22/2018 | 54.65 | 55.15 | 54.15 | 54.65 |
| 01/23/2018 | 54.6 | 55.1 | 54.25 | 54.85 |
| 01/24/2018 | 54.8 | 54.95 | 54.1 | 54.6 |
| 01/25/2018 | 54.25 | 54.6 | 54.15 | 54.55 |
| 01/26/2018 | 54.35 | 55.55 | 54.25 | 55.5 |
| 01/29/2018 | 55.4 | 55.4 | 54.6 | 54.8 |
| 01/30/2018 | 54.4 | 54.55 | 53.4 | 53.8 |
| 01/31/2018 | 53.6 | 54.1 | 53.6 | 53.8 |
| 02/01/2018 | 55.6 | 57.55 | 54.15 | 54.15 |
| 02/02/2018 | 54.05 | 54.1 | 52.55 | 52.55 |
| 02/05/2018 | 52.25 | 52.3 | 51.05 | 51.75 |
| 02/06/2018 | 50.25 | 51.9 | 49.3 | 51.55 |
| 02/07/2018 | 52 | 52.35 | 51.2 | 52 |
| 02/08/2018 | 51.8 | 51.8 | 50.2 | 50.4 |
| 02/09/2018 | 50.1 | 50.7 | 49.3 | 49.56 |
| 02/12/2018 | 50.6 | 50.9 | 49.88 | 50.3 |
| 02/13/2018 | 50.4 | 50.5 | 49.66 | 49.72 |
| 02/14/2018 | 49.9 | 50.7 | 49.24 | 50.55 |
| 02/15/2018 | 50.9 | 51.8 | 50.6 | 51.7 |
| 02/16/2018 | 51.9 | 52.7 | 51.75 | 52.5 |
| 02/19/2018 | 52.7 | 52.7 | 52.3 | 52.55 |
| 02/20/2018 | 52.35 | 53.35 | 52.05 | 53.2 |
| 02/21/2018 | 53 | 53.35 | 52.55 | 53.2 |
| 02/22/2018 | 52.8 | 53.35 | 52.75 | 53.25 |
| 02/23/2018 | 53.3 | 53.6 | 53.05 | 53.5 |
| 02/26/2018 | 53.7 | 53.75 | 53.3 | 53.3 |
| 02/27/2018 | 53.3 | 53.3 | 52.6 | 52.9 |
| 02/28/2018 | 52.6 | 52.95 | 52.5 | 52.7 |
| 03/01/2018 | 52.5 | 52.75 | 51.5 | 51.75 |
| 03/02/2018 | 50.85 | 51.55 | 50.4 | 51 |
| 03/05/2018 | 51.1 | 51.5 | 50.5 | 50.5 |
| 03/06/2018 | 50.75 | 51.55 | 50.75 | 51.15 |
| 03/07/2018 | 51.2 | 51.7 | 50.8 | 51.35 |
| 03/08/2018 | 51.65 | 52.45 | 51.6 | 51.65 |
| 03/09/2018 | 51.8 | 52.45 | 51.65 | 52.1 |
| 03/12/2018 | 52.25 | 52.45 | 51.75 | 51.85 |
| 03/13/2018 | 51.9 | 52.6 | 51.9 | 52.1 |
| 03/14/2018 | 52.2 | 52.2 | 51.25 | 51.45 |
| 03/15/2018 | 51.5 | 52.2 | 51.2 | 52 |
| 03/16/2018 | 52 | 52.05 | 50.9 | 51.5 |
| 03/19/2018 | 51.6 | 52.3 | 51.4 | 52 |
| 03/20/2018 | 52 | 52.2 | 51.35 | 51.65 |
| 03/21/2018 | 51.65 | 51.85 | 51.45 | 51.55 |
| 03/22/2018 | 51.55 | 51.65 | 50.2 | 50.5 |
| 03/23/2018 | 50.35 | 50.5 | 49.9 | 50.35 |
| 03/26/2018 | 50.75 | 50.75 | 49.28 | 49.54 |
| 03/27/2018 | 50.05 | 50.5 | 49.64 | 50.4 |
| 03/28/2018 | 50.15 | 50.3 | 49.44 | 50 |
| 03/29/2018 | 49.88 | 50.3 | 49.74 | 49.92 |
| 04/03/2018 | 49.72 | 50.1 | 49.38 | 49.58 |
| 04/04/2018 | 49.88 | 49.88 | 48.68 | 48.86 |
| 04/05/2018 | 49.72 | 49.72 | 49.3 | 49.46 |
| 04/06/2018 | 49.46 | 49.76 | 49.18 | 49.36 |
| 04/09/2018 | 49.26 | 49.78 | 49.22 | 49.46 |
| 04/10/2018 | 49.86 | 49.86 | 48.82 | 49 |
| 04/11/2018 | 49 | 49.64 | 48.78 | 48.82 |
| 04/12/2018 | 48.7 | 49.22 | 48.7 | 49 |
| 04/13/2018 | 49.18 | 49.64 | 49.08 | 49.5 |
| 04/16/2018 | 49.74 | 49.76 | 49.22 | 49.52 |
| 04/17/2018 | 49.5 | 50.1 | 49.5 | 49.92 |
| 04/18/2018 | 50 | 50.4 | 49.72 | 50.25 |
| 04/19/2018 | 50.5 | 50.75 | 50.05 | 50.45 |
| 04/20/2018 | 50.5 | 50.7 | 50.3 | 50.4 |
| 04/23/2018 | 50.25 | 50.7 | 50.15 | 50.65 |
| 04/24/2018 | 50.75 | 51 | 50.15 | 50.65 |
| 04/25/2018 | 50.7 | 50.7 | 50.1 | 50.55 |
| 04/26/2018 | 50.75 | 51.15 | 50.6 | 50.85 |
| 04/27/2018 | 50.8 | 51.5 | 50.5 | 51 |
| 04/30/2018 | 51.5 | 51.5 | 50.7 | 51.05 |
| 05/02/2018 | 50.95 | 51.45 | 50.8 | 51.3 |
| 05/03/2018 | 51.4 | 51.8 | 51.05 | 51.65 |
| 05/04/2018 | 51.9 | 51.95 | 51.45 | 51.65 |
| 05/07/2018 | 51.95 | 52.2 | 51.7 | 51.85 |
| 05/08/2018 | 51.85 | 52.2 | 51.3 | 51.5 |
| 05/09/2018 | 53.2 | 56.8 | 53.2 | 54.65 |
| 05/10/2018 | 54.55 | 54.85 | 53.65 | 53.75 |
| 05/11/2018 | 53.25 | 54.5 | 53.25 | 53.7 |
| 05/14/2018 | 53.95 | 54.25 | 53.75 | 54.1 |
| 05/15/2018 | 54.1 | 54.15 | 53.7 | 54 |
| 05/16/2018 | 54.2 | 54.65 | 54 | 54.25 |
| 05/17/2018 | 54.65 | 54.7 | 54.3 | 54.45 |
| 05/18/2018 | 54.7 | 54.7 | 54.05 | 54.2 |
| 05/21/2018 | 54 | 54.55 | 54 | 54.1 |
| 05/22/2018 | 54.1 | 54.5 | 54.1 | 54.45 |
| 05/23/2018 | 54.4 | 54.4 | 53.7 | 53.8 |
| 05/24/2018 | 53.7 | 54.25 | 53.5 | 53.65 |
| 05/25/2018 | 53.4 | 54.05 | 53.4 | 53.85 |
| 05/28/2018 | 54 | 54.15 | 53.5 | 53.5 |
| 05/29/2018 | 53.45 | 53.45 | 52.7 | 52.75 |
| 05/30/2018 | 52.5 | 53.55 | 51.75 | 53.25 |
| 05/31/2018 | 53.05 | 53.7 | 52.95 | 53.05 |
| 06/01/2018 | 53.45 | 54 | 53.3 | 53.95 |
| 06/04/2018 | 54.35 | 54.55 | 53.9 | 54.3 |
| 06/05/2018 | 54.4 | 54.9 | 54.3 | 54.3 |
| 06/06/2018 | 54.6 | 54.75 | 54.35 | 54.75 |
| 06/07/2018 | 54.55 | 55.3 | 54.55 | 54.85 |
| 06/08/2018 | 54.55 | 55.15 | 54.25 | 55 |
| 06/11/2018 | 55.3 | 56.1 | 55.1 | 55.8 |
| 06/12/2018 | 56.15 | 59.25 | 56.15 | 57.5 |
| 06/13/2018 | 57.15 | 58.2 | 57.05 | 57.2 |
| 06/14/2018 | 57.2 | 57.75 | 56.4 | 57.45 |
| 06/15/2018 | 57.3 | 57.65 | 56.95 | 57 |
| 06/18/2018 | 57.15 | 57.15 | 56.35 | 56.95 |
| 06/19/2018 | 56.55 | 56.7 | 56 | 56 |
| 06/20/2018 | 56.3 | 56.4 | 55.9 | 55.95 |
| 06/21/2018 | 56.35 | 57.55 | 56.15 | 56.45 |
| 06/22/2018 | 56.8 | 57.85 | 56.5 | 57.6 |
| 06/25/2018 | 57.15 | 57.65 | 56.6 | 56.8 |
| 06/26/2018 | 57.1 | 57.15 | 56.3 | 56.3 |
| 06/27/2018 | 56.3 | 57.65 | 55.95 | 57.2 |
| 06/28/2018 | 57.2 | 57.4 | 56 | 56.3 |
| 06/29/2018 | 56.6 | 57.75 | 56.6 | 57.5 |
| 07/02/2018 | 57.1 | 57.1 | 56.3 | 56.75 |
| 07/03/2018 | 57.2 | 57.8 | 56.9 | 57.55 |
| 07/04/2018 | 57.8 | 57.8 | 56.55 | 56.85 |
| 07/05/2018 | 56.75 | 57.45 | 56.75 | 57.2 |
| 07/06/2018 | 57.7 | 58.85 | 57.25 | 58.85 |
| 07/09/2018 | 59.35 | 59.85 | 58.95 | 59.75 |
| 07/10/2018 | 59.95 | 60.8 | 59.5 | 60.7 |
| 07/11/2018 | 60.4 | 61.85 | 60.4 | 61.55 |
| 07/12/2018 | 62.1 | 62.9 | 61.25 | 62.3 |
| 07/13/2018 | 62.35 | 63.6 | 62.25 | 63 |
| 07/16/2018 | 62.75 | 63.7 | 62.55 | 62.7 |
| 07/17/2018 | 62.75 | 62.85 | 62.25 | 62.4 |
| 07/18/2018 | 62.5 | 63.25 | 62.4 | 62.4 |
| 07/19/2018 | 62.4 | 62.7 | 61.8 | 62 |
| 07/20/2018 | 62.1 | 62.65 | 61.85 | 62.35 |
| 07/23/2018 | 62.75 | 62.75 | 61.35 | 61.85 |
| 07/24/2018 | 62.05 | 62.5 | 61.85 | 62.4 |
| 07/25/2018 | 62.4 | 62.6 | 62.1 | 62.5 |
| 07/26/2018 | 63 | 63.4 | 62.45 | 62.7 |
| 07/27/2018 | 62.5 | 62.9 | 62.45 | 62.75 |
| 07/30/2018 | 62.25 | 62.65 | 62.25 | 62.35 |
| 07/31/2018 | 62.25 | 62.45 | 62 | 62.15 |
| 08/01/2018 | 62.3 | 63.15 | 62.3 | 62.95 |
| 08/02/2018 | 62.45 | 63 | 62.4 | 62.95 |
| 08/03/2018 | 62.85 | 63.15 | 62.8 | 62.9 |
| 08/06/2018 | 63.05 | 63.75 | 62.7 | 62.95 |
| 08/07/2018 | 63.2 | 63.85 | 62.95 | 63.15 |
| 08/08/2018 | 63.25 | 63.5 | 62.95 | 63.25 |
| 08/09/2018 | 63.45 | 63.9 | 63.2 | 63.55 |
| 08/10/2018 | 63.3 | 63.3 | 62.3 | 62.65 |
| 08/13/2018 | 62.55 | 62.8 | 62 | 62.7 |
| 08/14/2018 | 62.6 | 62.85 | 62.35 | 62.5 |
| 08/15/2018 | 62.45 | 62.7 | 61.55 | 61.8 |
| 08/16/2018 | 62.25 | 62.3 | 61.55 | 61.85 |
| 08/17/2018 | 63 | 65.8 | 62.4 | 64.35 |
| 08/20/2018 | 65.1 | 65.95 | 65.1 | 65.35 |
| 08/21/2018 | 65.45 | 65.8 | 64.9 | 64.9 |
| 08/22/2018 | 65 | 65.25 | 64 | 64.35 |
| 08/23/2018 | 64.5 | 64.6 | 64.05 | 64.1 |
| 08/24/2018 | 64.3 | 64.45 | 63.35 | 63.35 |
| 08/27/2018 | 64 | 64.05 | 63.55 | 63.95 |
| 08/28/2018 | 64.3 | 64.5 | 63.6 | 63.6 |
| 08/29/2018 | 65.25 | 65.3 | 63.8 | 64.9 |
| 08/30/2018 | 65.3 | 66.4 | 64.45 | 66.2 |
| 08/31/2018 | 66.45 | 66.45 | 64.4 | 64.4 |
| 09/03/2018 | 64.95 | 67.45 | 64.95 | 66.65 |
| 09/04/2018 | 66.9 | 67.95 | 66 | 66.15 |
| 09/05/2018 | 66.25 | 66.8 | 64.95 | 64.95 |
| 09/06/2018 | 65.3 | 65.3 | 64.4 | 64.45 |
| 09/07/2018 | 64.45 | 64.6 | 63.7 | 64.2 |
| 09/10/2018 | 64.5 | 64.75 | 64.1 | 64.75 |
| 09/11/2018 | 65 | 66 | 64.55 | 65.95 |
| 09/12/2018 | 65.95 | 66.95 | 65.95 | 66.15 |
| 09/13/2018 | 66.55 | 66.55 | 65.95 | 66 |
| 09/14/2018 | 65.65 | 66.85 | 65.5 | 66.6 |
| 09/17/2018 | 66.4 | 66.7 | 66.2 | 66.2 |
| 09/18/2018 | 66 | 66.3 | 65.85 | 66 |
| 09/19/2018 | 66.4 | 66.4 | 65.9 | 66.05 |
| 09/20/2018 | 66.2 | 66.55 | 65.85 | 66.2 |
| 09/21/2018 | 66.6 | 66.8 | 66.1 | 66.2 |
| 09/24/2018 | 65.8 | 66.45 | 65.5 | 65.65 |
| 09/25/2018 | 65.95 | 66.7 | 65.5 | 66.65 |
| 09/26/2018 | 66.85 | 67.8 | 66.35 | 66.95 |
| 09/27/2018 | 67.1 | 67.25 | 66.5 | 67.05 |
| 09/28/2018 | 67 | 67.15 | 66.45 | 67.05 |
| 10/01/2018 | 67.35 | 68.4 | 67.35 | 67.95 |
| 10/02/2018 | 67.95 | 68 | 66.65 | 66.75 |
| 10/03/2018 | 67.05 | 67.2 | 66.55 | 66.7 |
| 10/04/2018 | 66.8 | 66.8 | 64.95 | 65.1 |
| 10/05/2018 | 65 | 65.65 | 64.8 | 65 |
| 10/08/2018 | 64.55 | 65.2 | 64.35 | 64.5 |
| 10/09/2018 | 64.25 | 64.65 | 62.5 | 62.75 |
| 10/10/2018 | 62.75 | 62.75 | 60.05 | 60.15 |
| 10/11/2018 | 58 | 60 | 57.4 | 59.3 |
| 10/12/2018 | 60 | 60.35 | 58.95 | 59.85 |
| 10/15/2018 | 60.35 | 60.35 | 58.95 | 60.1 |
| 10/16/2018 | 60.1 | 61.65 | 59.85 | 61.65 |
| 10/17/2018 | 62 | 62.6 | 60.85 | 60.85 |
| 10/18/2018 | 60.25 | 61.9 | 60.25 | 61.1 |
| 10/19/2018 | 61.6 | 61.6 | 60.1 | 60.45 |
| 10/22/2018 | 60.9 | 61.1 | 59.55 | 59.7 |
| 10/23/2018 | 58.8 | 59.05 | 57.4 | 57.55 |
| 10/24/2018 | 58 | 59.15 | 57.5 | 58.15 |
| 10/25/2018 | 57.95 | 58.35 | 57.25 | 58.1 |
| 10/26/2018 | 57.9 | 58.15 | 56.7 | 58.1 |
| 10/29/2018 | 55.2 | 58.95 | 55.2 | 58.6 |
| 10/30/2018 | 58.8 | 58.9 | 57.7 | 58.65 |
| 10/31/2018 | 58.95 | 60.4 | 58.85 | 59.95 |
| 11/01/2018 | 60 | 60.65 | 59.75 | 60.55 |
| 11/02/2018 | 61.15 | 61.85 | 60.65 | 61 |
| 11/05/2018 | 61 | 61.65 | 60.35 | 60.55 |
| 11/06/2018 | 60.55 | 60.65 | 60 | 60.1 |
| 11/07/2018 | 62.5 | 63 | 60.35 | 62 |
| 11/08/2018 | 61.35 | 62.45 | 60.85 | 61.05 |
| 11/09/2018 | 61.2 | 61.85 | 60.3 | 61.25 |
| 11/12/2018 | 61.4 | 61.7 | 60.1 | 60.3 |
| 11/13/2018 | 60.2 | 61.5 | 60.2 | 61.3 |
| 11/14/2018 | 60.7 | 61.6 | 59.8 | 60.9 |
| 11/15/2018 | 61.35 | 61.5 | 59.95 | 60.4 |
| 11/16/2018 | 60.85 | 61.15 | 59.65 | 60 |
| 11/19/2018 | 60.2 | 61 | 59.35 | 59.45 |
| 11/20/2018 | 58.9 | 59.15 | 57.4 | 58.2 |
| 11/21/2018 | 58.55 | 58.75 | 57.75 | 58.5 |
| 11/22/2018 | 59.2 | 59.2 | 57.8 | 57.95 |
| 11/23/2018 | 58.15 | 58.85 | 57.35 | 58.65 |
| 11/26/2018 | 59.1 | 59.25 | 58.4 | 58.8 |
| 11/27/2018 | 58.7 | 59.05 | 58.15 | 58.45 |
| 11/28/2018 | 58.1 | 58.7 | 57.75 | 57.95 |
| 11/29/2018 | 58.3 | 59.45 | 58.3 | 58.65 |
| 11/30/2018 | 59.2 | 59.2 | 58.4 | 58.4 |
| 12/03/2018 | 59.4 | 59.95 | 59.2 | 59.2 |
| 12/04/2018 | 58.9 | 59.7 | 58.15 | 59.35 |
| 12/05/2018 | 58.75 | 58.75 | 57.8 | 57.8 |
| 12/06/2018 | 57.25 | 57.25 | 55.85 | 56.5 |
| 12/07/2018 | 57.85 | 58.15 | 57.3 | 57.35 |
| 12/10/2018 | 57 | 57.2 | 55.95 | 56 |
| 12/11/2018 | 57 | 57 | 55.95 | 56.25 |
| 12/12/2018 | 55.95 | 57.75 | 55.95 | 57.65 |
| 12/13/2018 | 57.35 | 58.65 | 57.05 | 58.65 |
| 12/14/2018 | 58 | 58 | 57.2 | 58 |
| 12/17/2018 | 58.05 | 58.05 | 56.85 | 57.15 |
| 12/18/2018 | 56.5 | 57.6 | 56.45 | 57.4 |
| 12/19/2018 | 57 | 57.35 | 56.8 | 57.2 |
| 12/20/2018 | 56.5 | 56.55 | 55.4 | 55.8 |
| 12/21/2018 | 55.3 | 55.7 | 54.65 | 55.15 |
| 12/24/2018 | 54.6 | 55.4 | 54.6 | 54.9 |
| 12/27/2018 | 54.85 | 55.55 | 53.95 | 54.5 |
| 12/28/2018 | 55 | 56.1 | 55 | 55.7 |
| 12/31/2018 | 56.1 | 56.4 | 55.85 | 56 |