IMCD.AS: IMCD N.V. Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 87.049

CLOSE 87.1014

Low

LOW 51.65

High

HIGH 110.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	77.95	79.45	77.9	78.75
01/03/2020	78.4	78.6	77.5	78.2
01/06/2020	77.4	78.35	76.85	78.25
01/07/2020	77.95	79.05	77.8	78.3
01/08/2020	77.7	78.25	77.7	78
01/09/2020	78.75	79.15	78.15	78.7
01/10/2020	78.4	78.85	77.85	77.95
01/13/2020	77.85	77.95	76.8	77.15
01/14/2020	77.55	77.9	76.4	77.5
01/15/2020	77.25	78.75	77.25	78.4
01/16/2020	78.1	79.2	77.95	79.2
01/17/2020	79.1	80.35	79.05	79.75
01/20/2020	79.55	80.3	79.25	79.4
01/21/2020	78.8	79.6	78.4	78.8
01/22/2020	80	80.6	79	80.45
01/23/2020	79.95	80.15	77.6	77.6
01/24/2020	77.4	79.2	77.4	78.9
01/27/2020	79.4	79.6	78.15	78.5
01/28/2020	79.6	79.75	78.35	79.3
01/29/2020	79.65	80.15	79.05	79.8
01/30/2020	79	79.85	77.8	78.2
01/31/2020	78.15	79.1	77.9	78.05
02/03/2020	78.1	79.4	77.75	79.2
02/04/2020	80.25	81.65	79.8	81.65
02/05/2020	81.05	82.8	81.05	82.55
02/06/2020	83.2	83.6	82.5	83.45
02/07/2020	83.45	83.45	80.9	81.05
02/10/2020	81.35	82.35	80.8	81.8
02/11/2020	82.1	82.9	81.9	82.4
02/12/2020	81.95	83.45	81.95	82.95
02/13/2020	82.3	82.8	81.65	82.3
02/14/2020	82	82.85	81.9	82.65
02/17/2020	82.65	83.15	81.95	83.15
02/18/2020	82.5	83.05	82.25	83.05
02/19/2020	83.8	85.05	83.4	84.3
02/20/2020	84.2	84.7	82.2	82.2
02/21/2020	82	82.15	80.95	81.25
02/24/2020	79	79.05	75.95	78.25
02/25/2020	78.25	78.85	75.85	76
02/26/2020	75.1	76.4	72.85	75.65
02/27/2020	78	79.85	74.8	76.6
02/28/2020	73	74.4	71.6	73.95
03/02/2020	75.15	76.15	71.65	73.45
03/03/2020	74.5	76.75	73.95	75.85
03/04/2020	76.1	77.75	75.35	76.5
03/05/2020	76.95	77.25	74.25	74.85
03/06/2020	73.3	73.55	70.85	71.8
03/09/2020	67.55	69.55	65.25	65.35
03/10/2020	66.25	68.35	64.1	64.15
03/11/2020	64.8	65.45	61.75	62.35
03/12/2020	58.3	61.15	56.9	58.1
03/13/2020	59.3	65.35	57.65	60.95
03/16/2020	57.4	58.15	52.85	57.45
03/17/2020	60.25	60.45	55.3	58.65
03/18/2020	56.8	60.45	55.1	56.25
03/19/2020	56.2	57.95	51.65	57
03/20/2020	59	61.6	57.85	58.6
03/23/2020	55.7	59.15	55.05	57
03/24/2020	58.9	60.45	58.35	60.3
03/25/2020	61.3	64.25	59.2	62
03/26/2020	61	65.5	60.5	63.4
03/27/2020	62.1	63.3	61.15	62.45
03/30/2020	63.4	63.75	61.2	62.7
03/31/2020	63.4	65.55	63.4	64.75
04/01/2020	63.3	63.78	61.54	62.48
04/02/2020	62.54	62.9	60.58	62.22
04/03/2020	61.28	62.92	60.96	62.5
04/06/2020	64.6	65.32	63.42	64.7
04/07/2020	66.4	70.42	66	66.86
04/08/2020	66	69.72	65.8	69.62
04/09/2020	71.44	72.44	69.82	70
04/14/2020	70	72.52	69.94	72.48
04/15/2020	71.74	72.68	71.5	71.78
04/16/2020	72.62	73.16	71.4	72.02
04/17/2020	73.84	74.66	73.04	73.24
04/20/2020	75.02	77.34	73.32	76.76
04/21/2020	76.58	78	75.56	76.06
04/22/2020	76.26	78.26	75.26	77.28
04/23/2020	77.8	78.28	76.08	77.12
04/24/2020	75.5	78.82	75.5	77.28
04/27/2020	78.62	79.34	78	78.72
04/28/2020	79.48	80.34	78.5	80.16
04/29/2020	80.38	82.26	79.76	81.46
04/30/2020	82.28	82.84	80.72	80.72
05/04/2020	77.96	78.68	76.88	77.52
05/05/2020	78.8	79.1	77.6	78.94
05/06/2020	78.5	79.74	78.04	79.3
05/07/2020	78.5	80.88	78.5	80.48
05/08/2020	81	83.06	80.88	83.06
05/11/2020	83.1	83.1	81.32	81.48
05/12/2020	82.4	82.94	80.46	80.76
05/13/2020	79.96	81.26	79.2	80
05/14/2020	78.56	81.2	77.54	78.86
05/15/2020	79	80.28	78.64	78.98
05/18/2020	81	81.82	79.88	81.24
05/19/2020	82	82.2	80.5	81.16
05/20/2020	80.44	82.58	80.44	82.58
05/21/2020	82.88	82.96	81.78	82.18
05/22/2020	80.7	83.3	80	83.06
05/25/2020	83.78	85.4	83	84.96
05/26/2020	85.9	86.02	84.36	84.88
05/27/2020	86.38	86.38	83.42	84.44
05/28/2020	86	86.6	84.62	86.02
05/29/2020	85.08	86.22	84.72	84.82
06/01/2020	85.2	85.9	84.24	85.02
06/02/2020	84.96	85.84	84.26	84.72
06/03/2020	85.96	85.96	83.74	85.48
06/04/2020	84	86.96	84	85.72
06/05/2020	86.26	86.26	84.22	84.4
06/08/2020	83.2	83.52	81.96	82.42
06/09/2020	81.82	82.34	80.38	81.18
06/10/2020	81.16	81.94	80.32	81.64
06/11/2020	80.48	80.82	77.44	77.44
06/12/2020	76.34	79.72	76.1	78.76
06/15/2020	77.2	79.7	77	79.44
06/16/2020	81.02	83.76	80.54	83.76
06/17/2020	84.08	84.12	82.86	83.48
06/18/2020	82.96	84.2	82.38	83.26
06/19/2020	83.98	84.2	82.98	83.72
06/22/2020	82.04	84.2	81.36	83.8
06/23/2020	83.48	85.36	83.48	85.02
06/24/2020	84.02	84.84	82.56	82.56
06/25/2020	81.2	84.08	81.18	84.08
06/26/2020	85.08	85.12	83.16	83.16
06/29/2020	82.36	84.22	82.36	84.22
06/30/2020	84.7	84.82	83.12	83.68
07/01/2020	84.5	84.5	82.4	83.68
07/02/2020	83	84.48	82.82	84.48
07/03/2020	84.6	85.52	83.52	83.72
07/06/2020	83.72	84.76	83.5	84.54
07/07/2020	84.96	84.96	83.76	84.5
07/08/2020	83.3	85.14	83.28	83.66
07/09/2020	84.06	85.3	84.04	84.32
07/10/2020	83.44	84.94	83.44	84.22
07/13/2020	84.8	85.76	84.12	85.76
07/14/2020	85.7	85.7	83.22	84.66
07/15/2020	85.5	88.36	85.34	88.36
07/16/2020	87.5	88.44	87.02	87.7
07/17/2020	87.7	88.46	87.28	88.22
07/20/2020	88.2	90.64	87.92	90
07/21/2020	90.56	90.96	89.04	89.3
07/22/2020	89.82	89.96	88.84	89.24
07/23/2020	89.04	89.88	88.8	89.42
07/24/2020	88.7	90.18	87.28	88.32
07/27/2020	89.86	89.86	88.26	89.1
07/28/2020	90.14	90.48	88.22	88.72
07/29/2020	88.9	89.78	88.64	88.9
07/30/2020	89.22	89.44	86.92	87.5
07/31/2020	87.96	89.26	87.56	87.56
08/03/2020	88.12	89.8	87.58	89.52
08/04/2020	89.04	89.98	87.4	87.98
08/05/2020	86.68	89.68	86.62	89.62
08/06/2020	88.36	90.54	88.36	88.92
08/07/2020	88.9	90.2	88.56	90.04
08/10/2020	90.52	90.82	89.26	89.26
08/11/2020	91.74	91.74	89.56	90.62
08/12/2020	90.28	91.76	90.14	91.66
08/13/2020	91.36	92.1	90.76	91.48
08/14/2020	91.14	91.32	89.14	89.5
08/17/2020	89.52	90.96	89.24	90.96
08/18/2020	93	93.1	89	90.68
08/19/2020	89.42	92.56	89.42	92.28
08/20/2020	90.56	91.34	89.08	89.3
08/21/2020	89.02	89.74	87.06	89.08
08/24/2020	90.72	92.3	89.8	91.26
08/25/2020	91.96	92.06	89.76	89.8
08/26/2020	91.54	91.68	89.38	91.68
08/27/2020	91.52	92.52	90.02	90.02
08/28/2020	90.04	90.22	88.42	89.1
08/31/2020	90.44	90.62	89.3	89.48
09/01/2020	88.72	90.92	88.72	89.72
09/02/2020	90.08	92.38	90.08	91.66
09/03/2020	92.18	92.7	88.36	88.8
09/04/2020	88.42	90.54	87.36	88.16
09/07/2020	88.72	90.4	88.38	90.18
09/08/2020	89.32	90.06	87.88	89.42
09/09/2020	89.34	91.16	89.34	91.16
09/10/2020	92	92.12	90.92	91.48
09/11/2020	91.62	92.98	91.42	92.68
09/14/2020	94	94.2	92.24	92.32
09/15/2020	92.62	93.48	92.56	92.8
09/16/2020	94.56	101.35	94.52	101.3
09/17/2020	100.75	103.15	100.25	103
09/18/2020	107.75	107.75	103.95	104.85
09/21/2020	106	106	101.2	102.8
09/22/2020	103.3	104.6	102.85	103.75
09/23/2020	104.7	104.7	100.55	101.2
09/24/2020	100.35	101.95	99.5	101.95
09/25/2020	101.95	101.95	99.2	100.6
09/28/2020	102.05	102.1	99.84	101.45
09/29/2020	101.1	102.05	100.65	102
09/30/2020	101.05	102.2	100.4	101.6
10/01/2020	101.9	103.75	101.5	102.6
10/02/2020	102.5	104.15	101.25	103.55
10/05/2020	104.8	105.15	102.8	103.3
10/06/2020	103.95	103.95	100.6	101.25
10/07/2020	101.25	102.1	101.05	102
10/08/2020	102.8	102.8	101.35	102.2
10/09/2020	102.1	103.1	101.4	103.1
10/12/2020	104.25	104.35	102.95	103.6
10/13/2020	103.15	103.6	102.65	103.2
10/14/2020	103.3	105	103	103.9
10/15/2020	103.35	103.85	102.35	103.25
10/16/2020	103.75	106.2	103.75	105
10/19/2020	105.55	107.85	103.75	103.75
10/20/2020	105	105.2	103.8	104.65
10/21/2020	104.85	104.85	102.9	103.25
10/22/2020	103.05	105.3	102.65	104.4
10/23/2020	105.9	105.95	103.85	104.3
10/26/2020	102.65	103.6	96	102.35
10/27/2020	102.4	103.35	101.25	102.35
10/28/2020	100.15	101.8	98.28	100.45
10/29/2020	99.22	101.4	99.22	99.96
10/30/2020	99.22	100.1	98.64	99.46
11/02/2020	99.5	101.2	99.12	100.7
11/03/2020	101.15	102.9	100.8	102.8
11/04/2020	101.8	105.2	101.3	105.2
11/05/2020	106.05	108.2	106.05	107.4
11/06/2020	105.5	108.65	104.75	107.95
11/09/2020	109.7	110.25	105.5	105.85
11/10/2020	105.65	106.9	102.15	103.15
11/11/2020	108	109.1	104.8	105.35
11/12/2020	104.65	106.35	103.2	104.1
11/13/2020	103.5	104.6	102.6	102.9
11/16/2020	103.2	103.6	101.5	102.1
11/17/2020	101.5	103.15	101.5	102.5
11/18/2020	102.05	103.6	101.75	102.5
11/19/2020	103.4	103.8	102.3	103.45
11/20/2020	102.6	104.6	102.6	104.5
11/23/2020	104.8	104.8	101.55	101.6
11/24/2020	102.2	102.9	98.48	100.55
11/25/2020	100.65	101.65	100.25	101.25
11/26/2020	101.1	103	101.1	102.15
11/27/2020	102.65	103.8	101.2	103.15
11/30/2020	102.5	105.45	102.5	104.9
12/01/2020	105.5	105.5	103.15	104.45
12/02/2020	103.85	105.15	103.7	104.15
12/03/2020	103.85	104.4	101.25	102.05
12/04/2020	101.85	102.65	101.45	102.65
12/07/2020	102.35	103.4	101.05	101.95
12/08/2020	101.35	102.9	101.35	102.7
12/09/2020	102.3	103.95	101.95	103.5
12/10/2020	103.35	104.15	102.9	103.15
12/11/2020	102.2	103.45	101.85	101.9
12/14/2020	102.2	102.65	100.35	101.75
12/15/2020	101.05	102.35	100.3	100.3
12/16/2020	100.45	101.25	100.1	101.05
12/17/2020	100.55	103.7	100.55	102.9
12/18/2020	103.6	105.1	102.3	105.1
12/21/2020	104.65	104.65	101.7	102.5
12/22/2020	103	104.35	102.85	104.05
12/23/2020	104.05	104.55	103.75	104.1
12/24/2020	104.75	105.55	103.9	105.55
12/28/2020	106.5	106.5	104.4	104.9
12/29/2020	105.65	106.75	105.05	106.75
12/30/2020	107	107.5	105.75	105.85
12/31/2020	105.75	106.3	104.25	104.25

Menu

Create your free account now!

IMCD.AS: IMCD N.V. Historical Data

2020 Historical Chart

Average

Low

High