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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 141.5916
CLOSE 141.3171
Low
LOW 107.6
High
HIGH 197.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 196.25 | 197.5 | 194.15 | 195.3 |
| 01/04/2022 | 196.15 | 197.6 | 194.25 | 195.05 |
| 01/05/2022 | 195 | 197 | 191.95 | 193.55 |
| 01/06/2022 | 190.55 | 190.55 | 178.85 | 179 |
| 01/07/2022 | 178.5 | 178.55 | 173.8 | 175.25 |
| 01/10/2022 | 176.1 | 176.7 | 160.9 | 161.65 |
| 01/11/2022 | 164.45 | 165.65 | 161.35 | 163.35 |
| 01/12/2022 | 165.95 | 169.25 | 164.7 | 167.85 |
| 01/13/2022 | 166.1 | 168.25 | 163 | 164.15 |
| 01/14/2022 | 162.3 | 164.25 | 160.7 | 161.75 |
| 01/17/2022 | 162 | 165.15 | 159.85 | 163.9 |
| 01/18/2022 | 163.2 | 163.3 | 159.1 | 159.55 |
| 01/19/2022 | 158 | 162.05 | 156.75 | 160.45 |
| 01/20/2022 | 160.6 | 161.95 | 157 | 160.85 |
| 01/21/2022 | 157.7 | 159.3 | 154.1 | 155.9 |
| 01/24/2022 | 154.6 | 155.8 | 148.35 | 149.95 |
| 01/25/2022 | 152 | 152 | 148.15 | 150 |
| 01/26/2022 | 150.8 | 153.55 | 150.1 | 152.55 |
| 01/27/2022 | 149.9 | 150.9 | 147.1 | 150.45 |
| 01/28/2022 | 149.85 | 150.25 | 146.6 | 148.65 |
| 01/31/2022 | 150.95 | 153.1 | 150.05 | 152.2 |
| 02/01/2022 | 154.55 | 155.5 | 152.85 | 153.5 |
| 02/02/2022 | 155.65 | 157.3 | 155.2 | 155.7 |
| 02/03/2022 | 158.85 | 160.8 | 154 | 154.75 |
| 02/04/2022 | 155.65 | 156 | 150 | 150.45 |
| 02/07/2022 | 151.15 | 152.7 | 150.3 | 151.15 |
| 02/08/2022 | 153.55 | 153.55 | 147.5 | 150.35 |
| 02/09/2022 | 147.8 | 152.2 | 147.8 | 150.35 |
| 02/10/2022 | 150.95 | 151.9 | 144.75 | 147.3 |
| 02/11/2022 | 144.2 | 146.05 | 144 | 144.45 |
| 02/14/2022 | 142.2 | 142.2 | 138.95 | 141.4 |
| 02/15/2022 | 141.05 | 143.75 | 140.6 | 142.95 |
| 02/16/2022 | 144 | 144.6 | 141.9 | 142.65 |
| 02/17/2022 | 142.75 | 144.25 | 141 | 141.6 |
| 02/18/2022 | 141.35 | 141.8 | 138.45 | 139.65 |
| 02/21/2022 | 140.45 | 141.15 | 135.45 | 136.75 |
| 02/22/2022 | 133.75 | 141.65 | 132.55 | 141.2 |
| 02/23/2022 | 142.5 | 144.1 | 140 | 140.35 |
| 02/24/2022 | 135.45 | 141.7 | 134 | 140.5 |
| 02/25/2022 | 141.6 | 143.95 | 137.6 | 141.35 |
| 02/28/2022 | 139.35 | 146.25 | 139.25 | 144.7 |
| 03/01/2022 | 144.25 | 145 | 138.75 | 140.85 |
| 03/02/2022 | 139.95 | 143.8 | 139.6 | 143.05 |
| 03/03/2022 | 143.25 | 145.3 | 141.15 | 141.15 |
| 03/04/2022 | 141.25 | 142.85 | 136.5 | 137.3 |
| 03/07/2022 | 134.05 | 138.8 | 132 | 135.4 |
| 03/08/2022 | 134.1 | 138.05 | 127.85 | 129.5 |
| 03/09/2022 | 132.1 | 138.65 | 130.9 | 138.65 |
| 03/10/2022 | 141.6 | 142.8 | 137.55 | 138.45 |
| 03/11/2022 | 139.7 | 142.9 | 134.35 | 140 |
| 03/14/2022 | 140.8 | 145.35 | 138.55 | 143.15 |
| 03/15/2022 | 142.7 | 143.6 | 139.25 | 142.9 |
| 03/16/2022 | 146.8 | 150.25 | 144.95 | 148.8 |
| 03/17/2022 | 149.25 | 152.75 | 149.2 | 152.25 |
| 03/18/2022 | 152.4 | 157.1 | 150.55 | 156.2 |
| 03/21/2022 | 155.35 | 156.55 | 153.8 | 155 |
| 03/22/2022 | 155 | 155.75 | 152.75 | 153.9 |
| 03/23/2022 | 154.15 | 156.15 | 153.05 | 154.4 |
| 03/24/2022 | 154.3 | 156.1 | 151.45 | 153.05 |
| 03/25/2022 | 153.1 | 157.25 | 152.35 | 152.9 |
| 03/28/2022 | 153.7 | 154.6 | 151.4 | 152.35 |
| 03/29/2022 | 154.3 | 158.35 | 154.05 | 156.15 |
| 03/30/2022 | 155.85 | 156.15 | 152.35 | 154.85 |
| 03/31/2022 | 156.6 | 157.8 | 154.75 | 155.25 |
| 04/01/2022 | 155.05 | 156.5 | 153.35 | 154.6 |
| 04/04/2022 | 155.8 | 157.85 | 154.45 | 157.5 |
| 04/05/2022 | 159.25 | 160.25 | 156.3 | 157.25 |
| 04/06/2022 | 156.55 | 158.15 | 152.1 | 153.3 |
| 04/07/2022 | 158.95 | 159.1 | 152.95 | 153.15 |
| 04/08/2022 | 154.7 | 155.35 | 152.3 | 153.15 |
| 04/11/2022 | 151.6 | 152.25 | 147.2 | 147.65 |
| 04/12/2022 | 145.95 | 149.25 | 145.35 | 148.75 |
| 04/13/2022 | 149.2 | 149.7 | 145.1 | 149.7 |
| 04/14/2022 | 150.3 | 152.9 | 149 | 151.75 |
| 04/19/2022 | 153.35 | 153.35 | 145.9 | 148.7 |
| 04/20/2022 | 150 | 152.9 | 148.85 | 152.9 |
| 04/21/2022 | 154 | 157.15 | 152.75 | 154.75 |
| 04/22/2022 | 152.2 | 154 | 151.7 | 152.35 |
| 04/25/2022 | 150.4 | 152.45 | 149 | 150.9 |
| 04/26/2022 | 152.4 | 153.95 | 148.7 | 148.8 |
| 04/27/2022 | 148.2 | 151.65 | 145.85 | 151.65 |
| 04/28/2022 | 152.45 | 155.85 | 150.05 | 154.45 |
| 04/29/2022 | 158.9 | 161.3 | 151.65 | 152.7 |
| 05/02/2022 | 149.8 | 152.8 | 137.85 | 143.15 |
| 05/03/2022 | 144 | 145.3 | 140.05 | 142.45 |
| 05/04/2022 | 141.1 | 142.1 | 136.75 | 137.75 |
| 05/05/2022 | 140.35 | 143.45 | 137.35 | 137.6 |
| 05/06/2022 | 135.55 | 136.55 | 128.85 | 130.95 |
| 05/09/2022 | 130.2 | 130.4 | 125.25 | 125.25 |
| 05/10/2022 | 126.35 | 129.35 | 125 | 127.4 |
| 05/11/2022 | 129.6 | 130.45 | 125.9 | 129.5 |
| 05/12/2022 | 126.85 | 130.45 | 125.8 | 129.85 |
| 05/13/2022 | 131.7 | 135.1 | 130.75 | 134.6 |
| 05/16/2022 | 134.1 | 136.4 | 133.5 | 135.25 |
| 05/17/2022 | 136.55 | 137.9 | 134.1 | 137.2 |
| 05/18/2022 | 136.8 | 138 | 135.25 | 135.25 |
| 05/19/2022 | 133.35 | 134.4 | 130.05 | 133.3 |
| 05/20/2022 | 135.2 | 139.15 | 134.5 | 136.45 |
| 05/23/2022 | 138.05 | 139.55 | 136.65 | 137.7 |
| 05/24/2022 | 136.35 | 137.3 | 134.7 | 134.9 |
| 05/25/2022 | 136.15 | 136.6 | 133 | 134.1 |
| 05/26/2022 | 134.15 | 136.4 | 133.85 | 136.3 |
| 05/27/2022 | 136.75 | 141.1 | 136.2 | 140.2 |
| 05/30/2022 | 141.1 | 142.9 | 140.35 | 141.2 |
| 05/31/2022 | 140.1 | 141.95 | 138.9 | 139.7 |
| 06/01/2022 | 140 | 141.4 | 137.8 | 138.3 |
| 06/02/2022 | 138.85 | 142.35 | 138.7 | 141.9 |
| 06/03/2022 | 142.9 | 145 | 141.9 | 144.4 |
| 06/06/2022 | 144.4 | 146 | 141.35 | 141.35 |
| 06/07/2022 | 141.3 | 142.1 | 138.05 | 140.4 |
| 06/08/2022 | 141.2 | 142.45 | 139.7 | 142.45 |
| 06/09/2022 | 141.85 | 144.9 | 141.25 | 143.25 |
| 06/10/2022 | 142.3 | 142.9 | 139.25 | 140.05 |
| 06/13/2022 | 138.15 | 140.05 | 137.1 | 137.85 |
| 06/14/2022 | 138.35 | 140.5 | 132.25 | 132.25 |
| 06/15/2022 | 133 | 133.9 | 129.1 | 132.7 |
| 06/16/2022 | 132.5 | 132.9 | 122.45 | 123.1 |
| 06/17/2022 | 122.9 | 127.25 | 121.65 | 125.35 |
| 06/20/2022 | 125.6 | 126.65 | 123.65 | 124.15 |
| 06/21/2022 | 125.2 | 126.6 | 123.2 | 123.75 |
| 06/22/2022 | 122 | 122.75 | 118.45 | 122.5 |
| 06/23/2022 | 122.3 | 123.1 | 118.7 | 121.95 |
| 06/24/2022 | 121.05 | 129.55 | 121.05 | 128.65 |
| 06/27/2022 | 129.05 | 131.7 | 127.75 | 129.35 |
| 06/28/2022 | 129.9 | 130.4 | 127.35 | 128.35 |
| 06/29/2022 | 129.65 | 129.9 | 126 | 128.85 |
| 06/30/2022 | 127.6 | 130.95 | 125.85 | 130.95 |
| 07/01/2022 | 130.5 | 133.3 | 130.2 | 130.7 |
| 07/04/2022 | 130.65 | 131.9 | 128.95 | 129.7 |
| 07/05/2022 | 130.4 | 133 | 127 | 131.25 |
| 07/06/2022 | 132.5 | 135 | 131.1 | 132.25 |
| 07/07/2022 | 133.5 | 135.75 | 132.45 | 135.65 |
| 07/08/2022 | 135.8 | 138.05 | 134.75 | 136.85 |
| 07/11/2022 | 135.25 | 137.1 | 133.9 | 135.95 |
| 07/12/2022 | 135.05 | 137.1 | 132.55 | 136.25 |
| 07/13/2022 | 136.25 | 136.7 | 132.7 | 135.15 |
| 07/14/2022 | 134.85 | 135.45 | 131.7 | 133 |
| 07/15/2022 | 133.95 | 137.05 | 133.1 | 136.95 |
| 07/18/2022 | 138.6 | 141.6 | 138.1 | 139.15 |
| 07/19/2022 | 137.75 | 141.05 | 136.05 | 140.3 |
| 07/20/2022 | 141.05 | 141.8 | 140.35 | 141.2 |
| 07/21/2022 | 140.9 | 146.95 | 140.9 | 146.55 |
| 07/22/2022 | 146.35 | 148.2 | 145.45 | 146.75 |
| 07/25/2022 | 146.65 | 148.15 | 145.8 | 147 |
| 07/26/2022 | 147.1 | 147.6 | 145.5 | 146.4 |
| 07/27/2022 | 146.6 | 148 | 144.8 | 146.6 |
| 07/28/2022 | 147 | 151.9 | 147 | 151.9 |
| 07/29/2022 | 152.8 | 157.25 | 152.65 | 155.8 |
| 08/01/2022 | 155.05 | 155.55 | 153.1 | 153.95 |
| 08/02/2022 | 153.05 | 153.65 | 150.9 | 152.3 |
| 08/03/2022 | 152.2 | 153.1 | 151.05 | 152.5 |
| 08/04/2022 | 153.3 | 156.4 | 149.7 | 152.8 |
| 08/05/2022 | 153.5 | 157.6 | 147.9 | 147.9 |
| 08/08/2022 | 150.4 | 152 | 149 | 150.35 |
| 08/09/2022 | 150.1 | 151.4 | 146.4 | 147.1 |
| 08/10/2022 | 145.95 | 151.15 | 144.65 | 150.5 |
| 08/11/2022 | 153.45 | 154.25 | 150.35 | 151.85 |
| 08/12/2022 | 152.05 | 152.65 | 149.95 | 152.6 |
| 08/15/2022 | 153.5 | 154.75 | 152.95 | 154.15 |
| 08/16/2022 | 154.6 | 154.6 | 151.3 | 153.9 |
| 08/17/2022 | 154.25 | 155 | 153.3 | 154.2 |
| 08/18/2022 | 149.9 | 155 | 147.55 | 154.35 |
| 08/19/2022 | 153.45 | 154 | 151.15 | 151.4 |
| 08/22/2022 | 150.6 | 150.65 | 147.55 | 147.9 |
| 08/23/2022 | 146 | 148.2 | 145.95 | 146.75 |
| 08/24/2022 | 146.45 | 148.65 | 144.9 | 147.8 |
| 08/25/2022 | 149.2 | 149.25 | 147.3 | 148.45 |
| 08/26/2022 | 149.25 | 149.9 | 145.8 | 146.8 |
| 08/29/2022 | 143.75 | 144.75 | 142.25 | 143 |
| 08/30/2022 | 143.6 | 144.8 | 139.75 | 139.95 |
| 08/31/2022 | 140.35 | 141.25 | 137.2 | 137.8 |
| 09/01/2022 | 136.35 | 136.35 | 131 | 131.1 |
| 09/02/2022 | 132.5 | 135.5 | 130.55 | 135.15 |
| 09/05/2022 | 131.85 | 133.25 | 130.95 | 133 |
| 09/06/2022 | 132.25 | 134.85 | 132.15 | 133.1 |
| 09/07/2022 | 131.75 | 133.15 | 131.15 | 132.8 |
| 09/08/2022 | 133.95 | 134.1 | 130.4 | 133.6 |
| 09/09/2022 | 133.75 | 136.05 | 133.7 | 135.85 |
| 09/12/2022 | 136.55 | 139.5 | 135.7 | 138.85 |
| 09/13/2022 | 139.1 | 140.55 | 134.6 | 134.9 |
| 09/14/2022 | 132.75 | 135.65 | 131.65 | 132.65 |
| 09/15/2022 | 132.65 | 133.35 | 126.05 | 127.45 |
| 09/16/2022 | 125.6 | 125.65 | 123.45 | 124.55 |
| 09/19/2022 | 124.55 | 126.65 | 122.8 | 126.35 |
| 09/20/2022 | 126.75 | 126.75 | 123.75 | 125.5 |
| 09/21/2022 | 123.9 | 127.6 | 123.45 | 127.4 |
| 09/22/2022 | 125.4 | 127.8 | 122.3 | 122.3 |
| 09/23/2022 | 122.75 | 122.75 | 116.8 | 121.05 |
| 09/26/2022 | 120.25 | 122.55 | 120.15 | 120.6 |
| 09/27/2022 | 121.75 | 123 | 120 | 120 |
| 09/28/2022 | 119 | 122.2 | 118.6 | 121.8 |
| 09/29/2022 | 121.05 | 121.05 | 117.3 | 118 |
| 09/30/2022 | 119.55 | 122.7 | 118.75 | 122.6 |
| 10/03/2022 | 120.7 | 125.15 | 118.85 | 125.15 |
| 10/04/2022 | 125.7 | 132.5 | 125.7 | 132.2 |
| 10/05/2022 | 131.2 | 132.9 | 130 | 130.5 |
| 10/06/2022 | 132.05 | 132.35 | 129.75 | 129.85 |
| 10/07/2022 | 129.35 | 129.35 | 123.5 | 123.65 |
| 10/10/2022 | 123 | 125.9 | 121.75 | 123.65 |
| 10/11/2022 | 122.8 | 122.85 | 116.15 | 117.05 |
| 10/12/2022 | 117.1 | 117.65 | 114.3 | 114.4 |
| 10/13/2022 | 113.65 | 115.5 | 107.6 | 115.05 |
| 10/14/2022 | 117.35 | 118.95 | 114.55 | 115.35 |
| 10/17/2022 | 115.15 | 121.05 | 113.55 | 119.75 |
| 10/18/2022 | 121.4 | 124.05 | 121 | 121.65 |
| 10/19/2022 | 122.3 | 123.55 | 120.4 | 120.9 |
| 10/20/2022 | 120.2 | 122.4 | 119.65 | 121.45 |
| 10/21/2022 | 120.55 | 121.4 | 117.45 | 120.8 |
| 10/24/2022 | 122.35 | 125.75 | 120.5 | 123.3 |
| 10/25/2022 | 124.75 | 129.85 | 124.25 | 129.5 |
| 10/26/2022 | 129.95 | 132.2 | 128.9 | 131.95 |
| 10/27/2022 | 130.7 | 133 | 129.3 | 131.9 |
| 10/28/2022 | 129.95 | 132.35 | 128.7 | 132.25 |
| 10/31/2022 | 132.45 | 133.85 | 129.85 | 131.3 |
| 11/01/2022 | 132.85 | 135.05 | 131.05 | 132.05 |
| 11/02/2022 | 133 | 133.65 | 129.1 | 130.9 |
| 11/03/2022 | 128.8 | 128.8 | 125 | 127.65 |
| 11/04/2022 | 128.3 | 133.4 | 127.55 | 130.55 |
| 11/07/2022 | 129.75 | 132.45 | 128.8 | 130.5 |
| 11/08/2022 | 130.4 | 133.9 | 129.6 | 133.85 |
| 11/09/2022 | 133.15 | 134.3 | 131.35 | 133.1 |
| 11/10/2022 | 126.8 | 141.5 | 126.7 | 141.5 |
| 11/11/2022 | 143.2 | 144.1 | 137.35 | 140.85 |
| 11/14/2022 | 141.4 | 142.15 | 137.9 | 139.45 |
| 11/15/2022 | 139.9 | 141.1 | 136.85 | 138.25 |
| 11/16/2022 | 138.1 | 138.85 | 134.3 | 135.7 |
| 11/17/2022 | 135.75 | 137.75 | 134.9 | 135.45 |
| 11/18/2022 | 136.5 | 138.05 | 133.65 | 137.15 |
| 11/21/2022 | 137.15 | 137.85 | 135.45 | 137.45 |
| 11/22/2022 | 137.55 | 140.45 | 136.2 | 139.1 |
| 11/23/2022 | 139.55 | 141.3 | 137.4 | 141.05 |
| 11/24/2022 | 140.9 | 143.95 | 140.4 | 143.25 |
| 11/25/2022 | 144.15 | 146.4 | 143.35 | 144.55 |
| 11/28/2022 | 143.4 | 143.95 | 141.5 | 142.65 |
| 11/29/2022 | 143.35 | 143.45 | 138.15 | 139.15 |
| 11/30/2022 | 139.65 | 141.25 | 139.05 | 139.25 |
| 12/01/2022 | 142.05 | 144.45 | 141.2 | 142.85 |
| 12/02/2022 | 142.15 | 145.2 | 141.4 | 143.85 |
| 12/05/2022 | 142.7 | 144.2 | 142 | 143.8 |
| 12/06/2022 | 143.9 | 145.2 | 142.85 | 143.6 |
| 12/07/2022 | 144.2 | 144.5 | 142.7 | 143.6 |
| 12/08/2022 | 144.4 | 146.25 | 143 | 145.55 |
| 12/09/2022 | 146.55 | 148.6 | 145.45 | 147.05 |
| 12/12/2022 | 147 | 147.6 | 145.55 | 146.55 |
| 12/13/2022 | 147.15 | 151.6 | 145.65 | 147.25 |
| 12/14/2022 | 147.1 | 148.15 | 146.2 | 147.5 |
| 12/15/2022 | 145.45 | 146.2 | 141.5 | 142 |
| 12/16/2022 | 141.1 | 141.75 | 136.25 | 137.35 |
| 12/19/2022 | 138 | 138.7 | 136.6 | 137.6 |
| 12/20/2022 | 137.55 | 137.95 | 135.75 | 136.65 |
| 12/21/2022 | 134.35 | 137.5 | 131.95 | 137.5 |
| 12/22/2022 | 138 | 138.8 | 133.7 | 134.15 |
| 12/23/2022 | 134.6 | 138.45 | 133.3 | 136.9 |
| 12/27/2022 | 138.6 | 139 | 137.4 | 137.4 |
| 12/28/2022 | 137.25 | 137.9 | 135.95 | 136.4 |
| 12/29/2022 | 136.45 | 136.9 | 135.05 | 136.7 |
| 12/30/2022 | 137.05 | 137.05 | 133.05 | 133.15 |