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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 71.0804
CLOSE 71.1829
Low
LOW 54.55
High
HIGH 82.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 55.5 | 56.7 | 55.1 | 56.7 |
| 01/03/2019 | 56.1 | 56.1 | 54.55 | 54.6 |
| 01/04/2019 | 55.15 | 57.2 | 54.85 | 57.2 |
| 01/07/2019 | 57.75 | 58.45 | 57.45 | 58.25 |
| 01/08/2019 | 58 | 59.5 | 58 | 59.3 |
| 01/09/2019 | 59.3 | 60.75 | 59.3 | 60.5 |
| 01/10/2019 | 60.55 | 60.55 | 59.45 | 60.35 |
| 01/11/2019 | 60.5 | 60.65 | 59.65 | 59.75 |
| 01/14/2019 | 59.4 | 59.65 | 58.3 | 58.45 |
| 01/15/2019 | 59.05 | 59.5 | 58.6 | 59.1 |
| 01/16/2019 | 58.85 | 59.15 | 58.4 | 58.75 |
| 01/17/2019 | 58.35 | 59.65 | 58.3 | 59.65 |
| 01/18/2019 | 59.6 | 60.9 | 59.6 | 60.45 |
| 01/21/2019 | 60.55 | 61.4 | 60.35 | 61.2 |
| 01/22/2019 | 61.05 | 61.55 | 60.65 | 60.95 |
| 01/23/2019 | 61.25 | 61.25 | 60.25 | 61.05 |
| 01/24/2019 | 60.45 | 61.6 | 60.45 | 61.55 |
| 01/25/2019 | 62 | 63 | 61.8 | 63 |
| 01/28/2019 | 62.9 | 63.05 | 62.25 | 62.8 |
| 01/29/2019 | 63.05 | 63.3 | 62.4 | 63 |
| 01/30/2019 | 62.75 | 64.3 | 62.75 | 64.25 |
| 01/31/2019 | 64.25 | 64.55 | 63.55 | 63.9 |
| 02/01/2019 | 64.35 | 64.55 | 63.6 | 63.8 |
| 02/04/2019 | 64.2 | 64.35 | 63.75 | 64.25 |
| 02/05/2019 | 64.85 | 65.6 | 64.2 | 65.4 |
| 02/06/2019 | 65.3 | 65.8 | 65.15 | 65.75 |
| 02/07/2019 | 65.9 | 66.2 | 65.6 | 65.7 |
| 02/08/2019 | 65.7 | 66 | 64.55 | 65.7 |
| 02/11/2019 | 66.1 | 66.75 | 65.75 | 65.75 |
| 02/12/2019 | 66.25 | 66.7 | 65.9 | 66.2 |
| 02/13/2019 | 66.35 | 67.35 | 66.2 | 66.25 |
| 02/14/2019 | 66.2 | 67.7 | 65.8 | 67.45 |
| 02/15/2019 | 67.45 | 68.6 | 67.2 | 68 |
| 02/18/2019 | 68.15 | 68.6 | 68 | 68.3 |
| 02/19/2019 | 68.75 | 68.75 | 67.7 | 68.05 |
| 02/20/2019 | 67.95 | 68.3 | 67.7 | 68.05 |
| 02/21/2019 | 67.75 | 68.45 | 67.7 | 68.1 |
| 02/22/2019 | 67.9 | 68.85 | 67.9 | 68.85 |
| 02/25/2019 | 68.95 | 69.6 | 68.85 | 69.2 |
| 02/26/2019 | 69.3 | 69.65 | 68.8 | 69.3 |
| 02/27/2019 | 69 | 69.8 | 68.4 | 69 |
| 02/28/2019 | 68.65 | 69.05 | 68.1 | 69 |
| 03/01/2019 | 69 | 70.9 | 66.35 | 69 |
| 03/04/2019 | 69.5 | 70.3 | 69.2 | 69.4 |
| 03/05/2019 | 69.3 | 70.05 | 68.9 | 69.5 |
| 03/06/2019 | 69.4 | 70.1 | 69.3 | 69.8 |
| 03/07/2019 | 69.5 | 69.9 | 69.15 | 69.3 |
| 03/08/2019 | 69.2 | 69.25 | 67.3 | 67.55 |
| 03/11/2019 | 68 | 68.5 | 67.7 | 68.45 |
| 03/12/2019 | 68.65 | 69.7 | 68.65 | 69.55 |
| 03/13/2019 | 69.05 | 70.2 | 69.05 | 70 |
| 03/14/2019 | 69.9 | 70.35 | 69.15 | 69.15 |
| 03/15/2019 | 69.5 | 70.3 | 68.75 | 69.6 |
| 03/18/2019 | 68.95 | 69.7 | 67.9 | 69.25 |
| 03/19/2019 | 69.6 | 69.8 | 69.35 | 69.55 |
| 03/20/2019 | 69.15 | 69.75 | 68.45 | 68.45 |
| 03/21/2019 | 68.45 | 68.65 | 67.35 | 67.9 |
| 03/22/2019 | 67.7 | 68.65 | 67.15 | 67.3 |
| 03/25/2019 | 67 | 67.45 | 66.65 | 67.05 |
| 03/26/2019 | 67.45 | 68.15 | 67.2 | 67.7 |
| 03/27/2019 | 67.7 | 68.15 | 67.2 | 67.4 |
| 03/28/2019 | 67.3 | 68.35 | 67.25 | 67.85 |
| 03/29/2019 | 68 | 68.55 | 67.6 | 67.85 |
| 04/01/2019 | 68.7 | 69.2 | 68.2 | 69 |
| 04/02/2019 | 69.4 | 69.8 | 68.75 | 69.8 |
| 04/03/2019 | 70 | 70.7 | 69.95 | 70.55 |
| 04/04/2019 | 70.5 | 70.65 | 69.9 | 70.1 |
| 04/05/2019 | 69.85 | 70.9 | 69.85 | 70.9 |
| 04/08/2019 | 70.5 | 71.25 | 70.5 | 71.2 |
| 04/09/2019 | 71.2 | 71.8 | 70.55 | 70.55 |
| 04/10/2019 | 70.9 | 71.05 | 70.45 | 70.85 |
| 04/11/2019 | 70.75 | 71.8 | 70.45 | 71.8 |
| 04/12/2019 | 71.95 | 72.7 | 71.65 | 72.15 |
| 04/15/2019 | 72.1 | 73 | 72 | 72.95 |
| 04/16/2019 | 73.25 | 73.25 | 72.45 | 73.15 |
| 04/17/2019 | 70.7 | 72.3 | 70 | 71.7 |
| 04/18/2019 | 71.25 | 72.2 | 71.25 | 71.7 |
| 04/23/2019 | 71.8 | 71.95 | 71.05 | 71.6 |
| 04/24/2019 | 71.75 | 72.1 | 71.25 | 71.4 |
| 04/25/2019 | 71.7 | 71.7 | 71.2 | 71.35 |
| 04/26/2019 | 70.95 | 71.55 | 70.6 | 71 |
| 04/29/2019 | 71.25 | 71.7 | 70.7 | 71.35 |
| 04/30/2019 | 70.95 | 72 | 70.95 | 72 |
| 05/02/2019 | 71.95 | 71.95 | 70.65 | 71.1 |
| 05/03/2019 | 70.85 | 71.85 | 70.85 | 71.85 |
| 05/06/2019 | 71 | 71 | 69.95 | 70.7 |
| 05/07/2019 | 70.85 | 71.1 | 69.35 | 69.65 |
| 05/08/2019 | 71.2 | 72 | 70.45 | 71.7 |
| 05/09/2019 | 71.85 | 72.75 | 70.7 | 71.25 |
| 05/10/2019 | 71.65 | 73.95 | 71.6 | 73.2 |
| 05/13/2019 | 73.8 | 74.2 | 72.9 | 72.95 |
| 05/14/2019 | 73.65 | 74.55 | 73.1 | 74.3 |
| 05/15/2019 | 74.2 | 75.15 | 73.9 | 75.1 |
| 05/16/2019 | 75 | 76.55 | 74.55 | 76.2 |
| 05/17/2019 | 76.2 | 76.2 | 75.35 | 75.35 |
| 05/20/2019 | 75.6 | 75.75 | 74.65 | 74.85 |
| 05/21/2019 | 75 | 76.4 | 75 | 76 |
| 05/22/2019 | 75.7 | 76.65 | 75.35 | 75.85 |
| 05/23/2019 | 75.9 | 75.9 | 73.95 | 73.95 |
| 05/24/2019 | 74.75 | 74.95 | 74.35 | 74.7 |
| 05/27/2019 | 74.7 | 75.55 | 74.7 | 75.35 |
| 05/28/2019 | 74.9 | 75.65 | 74.65 | 74.95 |
| 05/29/2019 | 74.75 | 75.05 | 73.7 | 73.7 |
| 05/30/2019 | 73.8 | 74.2 | 73.45 | 73.95 |
| 05/31/2019 | 73.4 | 73.4 | 72.55 | 73.05 |
| 06/03/2019 | 72.55 | 73.2 | 72.2 | 73.2 |
| 06/04/2019 | 73 | 73.45 | 72.5 | 73.1 |
| 06/05/2019 | 73.5 | 74.15 | 72.9 | 73.6 |
| 06/06/2019 | 73.85 | 74.75 | 73.45 | 73.95 |
| 06/07/2019 | 73.7 | 75.35 | 73.7 | 75.05 |
| 06/10/2019 | 75.45 | 75.45 | 73.15 | 74.25 |
| 06/11/2019 | 74.05 | 75.85 | 74.05 | 75.65 |
| 06/12/2019 | 75.4 | 76.2 | 75.05 | 76.05 |
| 06/13/2019 | 76.2 | 76.45 | 75.85 | 76.35 |
| 06/14/2019 | 76.5 | 76.95 | 76.25 | 76.85 |
| 06/17/2019 | 77.35 | 78.25 | 76.95 | 77.75 |
| 06/18/2019 | 77.85 | 79.55 | 76.9 | 79.45 |
| 06/19/2019 | 79.45 | 80.5 | 79.15 | 79.65 |
| 06/20/2019 | 79.9 | 80.85 | 79.9 | 80.25 |
| 06/21/2019 | 80.4 | 81.3 | 80.3 | 80.4 |
| 06/24/2019 | 80.3 | 81.2 | 80.3 | 80.95 |
| 06/25/2019 | 80.55 | 80.95 | 80.3 | 80.6 |
| 06/26/2019 | 80.4 | 80.6 | 79.6 | 80.1 |
| 06/27/2019 | 80.5 | 80.5 | 78.95 | 79.3 |
| 06/28/2019 | 79.15 | 80.6 | 79.15 | 80.6 |
| 07/01/2019 | 80.9 | 81.35 | 80.7 | 81.3 |
| 07/02/2019 | 81.35 | 81.9 | 80.85 | 81.35 |
| 07/03/2019 | 81.7 | 82.75 | 81.55 | 81.9 |
| 07/04/2019 | 82.4 | 82.4 | 81.05 | 81.4 |
| 07/05/2019 | 81.35 | 81.5 | 79.2 | 79.5 |
| 07/08/2019 | 79.2 | 79.9 | 79.2 | 79.3 |
| 07/09/2019 | 78.8 | 79.55 | 78.5 | 79.4 |
| 07/10/2019 | 79.35 | 79.35 | 78.65 | 78.65 |
| 07/11/2019 | 79.1 | 79.1 | 78.3 | 78.55 |
| 07/12/2019 | 78.05 | 79.45 | 78.05 | 79.45 |
| 07/15/2019 | 79.6 | 80.5 | 79.35 | 79.55 |
| 07/16/2019 | 79.8 | 80.7 | 79.55 | 80.55 |
| 07/17/2019 | 79.9 | 80.25 | 77.8 | 77.9 |
| 07/18/2019 | 77.45 | 77.45 | 74.95 | 75.4 |
| 07/19/2019 | 76.15 | 78.85 | 76.15 | 77.6 |
| 07/22/2019 | 77.7 | 78.3 | 76.25 | 78.1 |
| 07/23/2019 | 78.8 | 78.8 | 77.55 | 78.5 |
| 07/24/2019 | 78.9 | 80.4 | 78.8 | 79.75 |
| 07/25/2019 | 80.35 | 80.9 | 79.5 | 79.8 |
| 07/26/2019 | 79.9 | 81.1 | 79.9 | 80.6 |
| 07/29/2019 | 80.8 | 81.2 | 80.15 | 80.35 |
| 07/30/2019 | 80.85 | 80.85 | 79.2 | 79.6 |
| 07/31/2019 | 79.5 | 80.1 | 79.25 | 79.9 |
| 08/01/2019 | 79.45 | 81.15 | 79.45 | 81 |
| 08/02/2019 | 80 | 80 | 76.95 | 77.45 |
| 08/05/2019 | 77.5 | 77.5 | 75.4 | 75.75 |
| 08/06/2019 | 75.5 | 76.85 | 75.5 | 76.25 |
| 08/07/2019 | 76.9 | 77.7 | 76.05 | 77.25 |
| 08/08/2019 | 77.8 | 78.55 | 77.7 | 78.5 |
| 08/09/2019 | 78.15 | 78.65 | 76.9 | 76.9 |
| 08/12/2019 | 77.5 | 78.45 | 76.35 | 76.6 |
| 08/13/2019 | 76.15 | 76.5 | 73.25 | 75 |
| 08/14/2019 | 75 | 75.4 | 73.7 | 74.05 |
| 08/15/2019 | 73.8 | 74.45 | 72.85 | 73.05 |
| 08/16/2019 | 65 | 65.7 | 59.8 | 62 |
| 08/19/2019 | 61.7 | 62.1 | 58.95 | 60.75 |
| 08/20/2019 | 60.8 | 63.35 | 60.25 | 62.1 |
| 08/21/2019 | 62 | 63.45 | 61.9 | 63.1 |
| 08/22/2019 | 63.15 | 63.15 | 61.1 | 61.5 |
| 08/23/2019 | 61.55 | 63.15 | 61.55 | 61.75 |
| 08/26/2019 | 61.4 | 61.65 | 59.8 | 60.4 |
| 08/27/2019 | 60.05 | 61.8 | 59.85 | 61.75 |
| 08/28/2019 | 61.5 | 61.5 | 59.8 | 61.25 |
| 08/29/2019 | 60.65 | 62.2 | 60 | 62.2 |
| 08/30/2019 | 62.65 | 64.1 | 62.45 | 63.8 |
| 09/02/2019 | 64.1 | 65.1 | 63.9 | 64 |
| 09/03/2019 | 63.55 | 64.05 | 63.15 | 63.4 |
| 09/04/2019 | 64.05 | 65.15 | 63.95 | 64.15 |
| 09/05/2019 | 64.95 | 65.7 | 64.5 | 65.4 |
| 09/06/2019 | 65.4 | 66.05 | 65.1 | 65.7 |
| 09/09/2019 | 65.95 | 66.65 | 65.45 | 66.3 |
| 09/10/2019 | 66.2 | 67.8 | 66 | 67.6 |
| 09/11/2019 | 68.2 | 69.9 | 68.1 | 69.5 |
| 09/12/2019 | 70.3 | 70.5 | 69.65 | 70.15 |
| 09/13/2019 | 70 | 71.55 | 69.6 | 70.95 |
| 09/16/2019 | 70.2 | 70.2 | 69.05 | 69.15 |
| 09/17/2019 | 69.25 | 69.6 | 68 | 68.5 |
| 09/18/2019 | 68.35 | 69.35 | 67.9 | 68.9 |
| 09/19/2019 | 69 | 69.95 | 68.45 | 69.05 |
| 09/20/2019 | 69.2 | 69.2 | 67.5 | 67.5 |
| 09/23/2019 | 67.15 | 67.55 | 66.35 | 67.15 |
| 09/24/2019 | 67 | 68.05 | 66.65 | 66.65 |
| 09/25/2019 | 66 | 66.25 | 64.65 | 65.85 |
| 09/26/2019 | 65.9 | 67.45 | 65.4 | 65.95 |
| 09/27/2019 | 66.75 | 68.2 | 66.1 | 67.3 |
| 09/30/2019 | 67.05 | 68.1 | 66.65 | 67.85 |
| 10/01/2019 | 68.15 | 68.6 | 66.8 | 66.8 |
| 10/02/2019 | 66.5 | 66.85 | 65.45 | 65.5 |
| 10/03/2019 | 65.1 | 66.8 | 64.85 | 66.45 |
| 10/04/2019 | 66.1 | 67.8 | 66.1 | 67.8 |
| 10/07/2019 | 67.7 | 68.25 | 67.25 | 68.1 |
| 10/08/2019 | 68.15 | 68.6 | 67.5 | 68.5 |
| 10/09/2019 | 68.65 | 69.15 | 68.1 | 68.8 |
| 10/10/2019 | 69.05 | 70.05 | 68.5 | 69.9 |
| 10/11/2019 | 69.5 | 70.75 | 69.3 | 70.75 |
| 10/14/2019 | 70.4 | 70.65 | 69.95 | 70.3 |
| 10/15/2019 | 71 | 71.6 | 70.5 | 70.95 |
| 10/16/2019 | 69.9 | 70.1 | 66.65 | 67.25 |
| 10/17/2019 | 66.75 | 69.6 | 66 | 69.3 |
| 10/18/2019 | 69.35 | 70.2 | 69.05 | 69.05 |
| 10/21/2019 | 69.05 | 69.75 | 68.8 | 69 |
| 10/22/2019 | 69.5 | 69.5 | 68.5 | 68.5 |
| 10/23/2019 | 68.75 | 69.95 | 68 | 69.85 |
| 10/24/2019 | 69.75 | 70.85 | 69.55 | 70.5 |
| 10/25/2019 | 70.15 | 71.2 | 69.25 | 70 |
| 10/28/2019 | 69.85 | 72.55 | 68.9 | 71.75 |
| 10/29/2019 | 72 | 72 | 70.05 | 70.1 |
| 10/30/2019 | 70.35 | 70.35 | 68.9 | 69.25 |
| 10/31/2019 | 69.65 | 70.5 | 69 | 69.9 |
| 11/01/2019 | 70.65 | 70.85 | 70.25 | 70.45 |
| 11/04/2019 | 70.75 | 71.85 | 70.65 | 70.9 |
| 11/05/2019 | 70.6 | 71 | 69.4 | 70.4 |
| 11/06/2019 | 70.7 | 72 | 70.45 | 71.9 |
| 11/07/2019 | 71.8 | 73.3 | 71.8 | 73.3 |
| 11/08/2019 | 73.5 | 73.55 | 71.7 | 72.35 |
| 11/11/2019 | 71.95 | 72.9 | 71.7 | 71.95 |
| 11/12/2019 | 69.2 | 74.25 | 66.6 | 72.9 |
| 11/13/2019 | 72 | 73.1 | 70.85 | 73.1 |
| 11/14/2019 | 73.3 | 74.1 | 72.65 | 73.4 |
| 11/15/2019 | 74 | 75.15 | 73.4 | 74.9 |
| 11/18/2019 | 75.2 | 75.35 | 74.05 | 74.2 |
| 11/19/2019 | 74.7 | 76.15 | 74.5 | 74.7 |
| 11/20/2019 | 74.8 | 74.95 | 72.7 | 72.7 |
| 11/21/2019 | 72.15 | 72.35 | 70.8 | 71.7 |
| 11/22/2019 | 72 | 73.35 | 71.7 | 73.15 |
| 11/25/2019 | 73.5 | 76.1 | 73.2 | 75.75 |
| 11/26/2019 | 75.75 | 77 | 75.55 | 76.55 |
| 11/27/2019 | 76.95 | 76.95 | 75.2 | 75.35 |
| 11/28/2019 | 74.8 | 75.65 | 74.1 | 75.45 |
| 11/29/2019 | 74.7 | 76.3 | 74.7 | 75.5 |
| 12/02/2019 | 75.5 | 76.05 | 73.45 | 73.85 |
| 12/03/2019 | 71.4 | 74.8 | 70.3 | 73.4 |
| 12/04/2019 | 74.05 | 75.8 | 73.85 | 75.8 |
| 12/05/2019 | 75.65 | 76.95 | 75.5 | 76.45 |
| 12/06/2019 | 77.2 | 78.55 | 76.65 | 78.25 |
| 12/09/2019 | 78 | 78.85 | 77.45 | 78.5 |
| 12/10/2019 | 77.7 | 79.6 | 77.7 | 79.35 |
| 12/11/2019 | 79.75 | 79.85 | 78.55 | 78.95 |
| 12/12/2019 | 79.45 | 79.55 | 77.95 | 79.1 |
| 12/13/2019 | 80 | 80.45 | 78.95 | 78.95 |
| 12/16/2019 | 79.9 | 79.95 | 78.9 | 79.35 |
| 12/17/2019 | 79.8 | 79.85 | 79 | 79.3 |
| 12/18/2019 | 79.3 | 79.6 | 79.05 | 79.25 |
| 12/19/2019 | 79.55 | 79.6 | 78.65 | 78.8 |
| 12/20/2019 | 79.4 | 79.75 | 78.5 | 78.65 |
| 12/23/2019 | 78.65 | 79.3 | 78.3 | 78.6 |
| 12/24/2019 | 79.05 | 79.05 | 78.1 | 79 |
| 12/27/2019 | 78.8 | 79.65 | 78.4 | 79 |
| 12/30/2019 | 79 | 79.35 | 78.2 | 78.25 |
| 12/31/2019 | 78.45 | 78.45 | 77.7 | 77.8 |