Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
IMCD N.V. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IMCD.AS: IMCD N.V. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 146.2504
CLOSE 146.5016

Low

LOW 100.35

High

HIGH 211.3
DATEOPENHIGHLOWCLOSE
01/04/2021105107.85105107.55
01/05/2021106.95107.25105.35106.2
01/06/2021106.2106.25103.95105.1
01/07/2021105.5107.1104.45106.6
01/08/2021107.15107.2105.75107
01/11/2021106.65107.15105.8107
01/12/2021107.65107.65105.95106.05
01/13/2021106.3107.75105.5107.75
01/14/2021106.7107.4105.95106.5
01/15/2021106.4106.45105.25106
01/18/2021106.3106.8105.45106.4
01/19/2021106.65106.85105.1105.9
01/20/2021106.95107.4105.9106.8
01/21/2021107.45110.95107.2110.8
01/22/2021111.5111.9107.35109.05
01/25/2021108.3110.6108108.5
01/26/2021109.65109.65106.5106.9
01/27/2021106.5106.5102.35103.75
01/28/2021102.9104.9101.1104.3
01/29/2021103.55104.2102.25102.25
02/01/2021102.85104.9102.85104.4
02/02/2021104.8106.35104.75105.8
02/03/2021106.5107.45105.4105.6
02/04/2021105.65106.55104.95106.35
02/05/2021105.75106.65103.7103.75
02/08/2021103.8104.7103.25104.5
02/09/2021103.6104.35102.9104.35
02/10/2021104.7104.7103.15103.85
02/11/2021103.75105.25103.75105
02/12/2021104.8107.5104.8107.4
02/15/2021107.4108106.65106.65
02/16/2021105.7107.1105.6106.1
02/17/2021105.8106.3104.4104.55
02/18/2021104.7105.5103.35104.05
02/19/2021104.45106.65103.45106.15
02/22/2021105.8105.8103.7104.55
02/23/2021104.9105.2100.35102.1
02/24/2021102103.8101.7102.35
02/25/2021102.7103.8102.3103.35
02/26/2021101.95105.9100.7101.95
03/01/2021103104.4102.35104.3
03/02/2021104.05106.8104.05106.45
03/03/2021106.95107.55105.3106
03/04/2021105.9106.4104.3105.85
03/05/2021105.1106.8104.8105.25
03/08/2021106.3109.05105.7108.9
03/09/2021108.85111.25108.7110.1
03/10/2021109.9112.8109.3112.5
03/11/2021112.75114.4112.45112.45
03/12/2021112.35113.55111.35111.6
03/15/2021111.6113.15111.5112.4
03/16/2021113114.55112.25114.4
03/17/2021114.4114.85113.15114.7
03/18/2021115.1116.4114.1116.2
03/19/2021116.45116.75115.25116.4
03/22/2021115.95118.2115.65117.4
03/23/2021117.05119.2116.45118
03/24/2021117.5119.25116.8118.85
03/25/2021118.8119.85117.7119.85
03/26/2021120.15121.15119.45120.65
03/29/2021121.35121.35119.5119.65
03/30/2021120120.1118.75119.3
03/31/2021119.4120.25118.5118.5
04/01/2021119.4121.85119120.9
04/06/2021121.4122.25120120
04/07/2021120.2120.8118.65118.65
04/08/2021119.2121.5119.2121.1
04/09/2021121.85123.5121.4123.45
04/12/2021123.15123.5121.4121.45
04/13/2021122.2123.45120.8122.65
04/14/2021122.55122.95121.75122.25
04/15/2021122.25123.1121.35121.6
04/16/2021121.4122.65121.25122.5
04/19/2021120.5122.5120.05121.45
04/20/2021121.5122.35120.85121.35
04/21/2021122.35122.35120.55121.95
04/22/2021122.6123.45122.45122.7
04/23/2021122.2123122123
04/26/2021122.9123.7122.45123.1
04/27/2021123.1124.3122.85124.15
04/28/2021124.35124.7122.05122.05
04/29/2021122.85123.4119.7120.6
04/30/2021121.35121.95120.85120.95
05/03/2021121.55121.95120.5121.8
05/04/2021120.6121.9118.7119.15
05/05/2021119.7123.25119.25122.75
05/06/2021122.75123.55121.55122.25
05/07/2021122.65123.2121.8122.9
05/10/2021123123.85122.1123.25
05/11/2021122.2122.2120.5122
05/12/2021122.1125.15122.1124.45
05/13/2021123.45125.55123.2125.2
05/14/2021126.1126.75125.3125.8
05/17/2021125126.7124.75125.8
05/18/2021126.95127.15125.8127.15
05/19/2021126.2127.85125.65127.7
05/20/2021128.1130.45127.75130.4
05/21/2021130.65133.65130.1132.35
05/24/2021132.7133.3132.2133.3
05/25/2021133.7135.1133.25134.65
05/26/2021134.8135.2134.15134.15
05/27/2021133.3134.45132.5132.65
05/28/2021132.95134.1132.3133.6
05/31/2021132.5133.65130.35132.3
06/01/2021131.3133.35131.3131.8
06/02/2021132.2132.75130.6131.5
06/03/2021131.15132.2130.85132.2
06/04/2021132.3132.55130.55132.2
06/07/2021132132.5131.65131.85
06/08/2021132.15132.55131132
06/09/2021132.05132.85131.75132.85
06/10/2021132.95133.15131.6132.15
06/11/2021131.45132.9131.45132.45
06/14/2021133.2133.7132.2132.65
06/15/2021133134.05132.8133
06/16/2021132.95133.65132.9132.9
06/17/2021132.65133.25131.9132.95
06/18/2021133.3134.45132.35132.4
06/21/2021132133.6131.65133.25
06/22/2021133136.25132.7135.65
06/23/2021135.7136.3134.45135.65
06/24/2021135.15136.45135.05135.7
06/25/2021135.65136.8135135.35
06/28/2021135.3135.45134.35134.85
06/29/2021135.25136.7135135.8
06/30/2021135.05136.4134.05134.1
07/01/2021134135.25133135.05
07/02/2021135.4135.9134.85135.8
07/05/2021135.65137.05135.5136.55
07/06/2021135.95137.7135.7136.75
07/07/2021136.75138.95136138.95
07/08/2021138.3138.75137.1137.55
07/09/2021137.85138.55137.1138.15
07/12/2021138.15139.2138138.4
07/13/2021138.4139.7137.9139.7
07/14/2021138.5139.35138.3138.75
07/15/2021138.75139.9138.3139.15
07/16/2021139.7141.15138.6140.8
07/19/2021139.75139.95138.4139.25
07/20/2021140.1141139.5140.35
07/21/2021140.85141.8139.65139.65
07/22/2021140.15142.45140142.45
07/23/2021143.1144.4141.95144.4
07/26/2021144.25145.25143.6143.6
07/27/2021143.2144.05142.6142.9
07/28/2021144.65144.65141.9143.1
07/29/2021143.5143.75142143.75
07/30/2021143.3146.5143146
08/02/2021146.35147.5146.35146.85
08/03/2021147.6148.45146.5147.7
08/04/2021151.35163.8150.8163.15
08/05/2021164.55167.6157.9159.1
08/06/2021160.2160.35158.05158.2
08/09/2021156156152.55155
08/10/2021155.1155.65153.6154.6
08/11/2021155.25155.55153.1154.35
08/12/2021155.6155.7153.3154.95
08/13/2021155.1156.3154.45156.3
08/16/2021157.25158.25155.3157.25
08/17/2021156.8159.4156.8159.3
08/18/2021159.15162159.05161.25
08/19/2021160.1161.45158.9160.75
08/20/2021160.4162.55159.65161.45
08/23/2021161.85163.25161.3162.9
08/24/2021163.85164.8163.05163.2
08/25/2021163.3163.9161.15162.75
08/26/2021162.25164.25161.9164.25
08/27/2021163.05164.45162.6164.1
08/30/2021164.6167.35163.85167.25
08/31/2021168169165.3166.85
09/01/2021167.05168.4165.75168.15
09/02/2021168170.9167.4170.3
09/03/2021170.3170.95168.9170.7
09/06/2021171.2171.6169.75170
09/07/2021169.85170.8166.55167.35
09/08/2021166.6166.65164.7166.2
09/09/2021166.2168.35165.3167.7
09/10/2021168.2168.4166.7167.6
09/13/2021168168.5166.2167.1
09/14/2021167.1168.75165.75168.75
09/15/2021169.3171.5168.1168.45
09/16/2021168.7171.75168.2170.8
09/17/2021171.15173.3169.8169.8
09/20/2021168.95168.95166.95167.4
09/21/2021168.1171.15167.25170.45
09/22/2021171172.05168.35170.45
09/23/2021171.45174.8171.3172.85
09/24/2021172.35172.35166.85168.25
09/27/2021169.45169.45164.4165.25
09/28/2021165.55166.1160.55162.5
09/29/2021164.05166.45163.25163.9
09/30/2021165.95168.2164.85165.25
10/01/2021163.35165.8162.5163.65
10/04/2021162.9165.85162.3164.05
10/05/2021164.2167.25164167.2
10/06/2021166.7167.05162.4166.4
10/07/2021167.75170.25166.65170.15
10/08/2021170.1171.1167.65169.9
10/11/2021169.4170.5167.35170.5
10/12/2021169.15175.25168.2174.3
10/13/2021174.1179.25172.95178.75
10/14/2021179.2182.5178.4182.4
10/15/2021183.05186.25181.7185.85
10/18/2021184.65187.6183.85187.4
10/19/2021188.2189.2185.8186.7
10/20/2021185.7186.7183.95184.9
10/21/2021184.15184.3181.75184.25
10/22/2021185189.65184.75188.15
10/25/2021189.35190.55188189.65
10/26/2021190191.85189.7191.5
10/27/2021191194.2190.45192.9
10/28/2021192.8193.3188.5189.3
10/29/2021189192.05187.5192.05
11/01/2021193.1194.15190.9191.5
11/02/2021191.25194.95190.8194.6
11/03/2021194.25198193.95194
11/04/2021194.25197.9193.1197.45
11/05/2021197.6198.2193.05193.9
11/08/2021194.2197.85193.1196.3
11/09/2021202.1203.9191.95197.05
11/10/2021197.5200.9195.6198.2
11/11/2021198.1201.4196.15199.05
11/12/2021199200.3195.05199.9
11/15/2021199.9202.5198.95202.4
11/16/2021203203198.1199.75
11/17/2021199.25201.4199.05200
11/18/2021200.6202.5199.35200.9
11/19/2021200.6205.8200.6203.8
11/22/2021204.4209.8204.4205.5
11/23/2021204.1204.8199.45200.4
11/24/2021201.5204.1195.85197.5
11/25/2021198.65202.2198.65200
11/26/2021194.75202.3180.2198.35
11/29/2021202.2203.9197.9198.15
11/30/2021196.3201194.45196.1
12/01/2021197.6198.05190.9192.7
12/02/2021190.8194190.5193.45
12/03/2021194.75197.5192.3192.7
12/06/2021194.05194.85190.7191.3
12/07/2021193.8205.8193.35205.8
12/08/2021203211.3199.3206.8
12/09/2021207.4210.1207.1208.1
12/10/2021201.6204.5195.65198.9
12/13/2021199.7204.3198.45200.1
12/14/2021200.7201.2192.25192.25
12/15/2021192.6195.95192.3195.95
12/16/2021199.2199.4193.4194.2
12/17/2021194.2194.4185.6188.25
12/20/2021184.85189.4182.7189.15
12/21/2021191.9192.35188.7190.3
12/22/2021191.2192.3188.9191.4
12/23/2021192.5192.55190.1191.1
12/24/2021191194.2190.8193.9
12/27/2021193.9194.2192.4193.8
12/28/2021193.65198.1193.2196.5
12/29/2021196.35197.45195.8196.95
12/30/2021197.2198.2196.35197
12/31/2021198.1198.1194.55194.7