IMCD.AS: IMCD N.V. Historical Data

2023 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 136.0084

CLOSE 136.1059

Low

LOW 109.05

High

HIGH 158.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	134.6	134.6	132.9	134.1
01/03/2023	133.55	137.25	133.55	135.5
01/04/2023	136.9	138.45	135.4	138.25
01/05/2023	137.8	138.65	136.15	137.5
01/06/2023	138.15	139.65	136.65	139.3
01/09/2023	141.1	142.6	140.4	142.25
01/10/2023	141.5	142.45	140.25	141.7
01/11/2023	142.15	146.15	141.4	145.35
01/12/2023	145.8	146.2	142.85	145.2
01/13/2023	145.65	146.75	144.35	144.95
01/16/2023	145.35	146.85	144.85	146.45
01/17/2023	146.45	148.05	145.3	147.95
01/18/2023	147.95	150.7	147.65	150.45
01/19/2023	149.2	149.9	146	146
01/20/2023	146.9	147.3	145.2	146.3
01/23/2023	147.35	147.95	144.75	145.9
01/24/2023	146.7	147.3	145.25	147.3
01/25/2023	147.35	147.4	143.8	144.1
01/26/2023	144.7	146.55	144.25	146.2
01/27/2023	147	147	145.55	146.75
01/30/2023	146.15	147.3	144.95	145.65
01/31/2023	145.5	146.05	144.35	145.05
02/01/2023	145.15	147.85	145.05	146.05
02/02/2023	146.9	155.35	146.9	155
02/03/2023	154.2	156.45	152.15	156.4
02/06/2023	155.15	156.7	153.45	154.65
02/07/2023	154.6	155.9	152.6	153.05
02/08/2023	154.25	155.7	152.8	152.8
02/09/2023	154.05	155.45	152.15	152.7
02/10/2023	152.3	152.65	145.85	149.1
02/13/2023	149.5	151.5	149.25	151.1
02/14/2023	151.45	153.5	150.45	151.2
02/15/2023	151.4	153.9	151	153.9
02/16/2023	154.9	155.05	151.65	153
02/17/2023	152	152.7	147.9	151.65
02/20/2023	152	152.65	150.9	152.05
02/21/2023	151.7	152.1	148.45	149.15
02/22/2023	148.15	148.3	144.65	147.4
02/23/2023	147.8	148.9	145.95	147
02/24/2023	145.1	146.4	139.4	143.4
02/27/2023	144.6	149.7	144.4	148.25
02/28/2023	149.1	150.85	147.45	149.9
03/01/2023	149.5	151.35	146.25	146.5
03/02/2023	148.45	148.8	145.15	146.85
03/03/2023	148.05	150.9	146.85	150.65
03/06/2023	151.4	151.55	148.45	149.1
03/07/2023	149	151.05	148.4	148.65
03/08/2023	148.9	148.9	146.95	148.55
03/09/2023	148.55	149.85	147.35	149.2
03/10/2023	147.25	149.05	146.25	147.4
03/13/2023	148	148	143	144.25
03/14/2023	144.15	147.8	143.2	147.65
03/15/2023	148	148.05	142	142.25
03/16/2023	144.8	147.25	143.4	146.65
03/17/2023	148	148.85	143.9	144.2
03/20/2023	144.3	147.9	142.5	146.35
03/21/2023	148	149.75	146.1	148
03/22/2023	148.25	148.5	146.4	147.1
03/23/2023	146.5	146.5	143.7	146.2
03/24/2023	144.75	145.15	142.6	142.85
03/27/2023	144.15	146.5	143.1	144.95
03/28/2023	146.1	146.85	143.9	144.45
03/29/2023	147.35	147.35	145.3	146.65
03/30/2023	147.6	149.65	147.6	149.25
03/31/2023	149.5	151.15	148.3	150.4
04/03/2023	150.65	150.85	146.2	146.4
04/04/2023	146.9	147.45	144.3	144.35
04/05/2023	144.75	144.75	139.85	140.2
04/06/2023	140.8	141.95	139.8	141.95
04/11/2023	143.05	143.45	141.4	142.1
04/12/2023	142.1	144.3	141.9	142.7
04/13/2023	142.8	144.25	142.65	143.05
04/14/2023	142.85	144.85	142.5	143.9
04/17/2023	144.15	145.45	143.7	144.65
04/18/2023	145.15	147.95	144.75	146.15
04/19/2023	146.65	147.3	145.5	146.5
04/20/2023	146.65	146.7	144.15	144.7
04/21/2023	145.2	145.4	143.55	145.15
04/24/2023	144.8	148.2	144.75	146.55
04/25/2023	146.8	147.55	143.4	143.6
04/26/2023	142	142.35	137	137.9
04/27/2023	136.4	138.15	135	137.35
04/28/2023	135.35	136.5	134.55	136.2
05/02/2023	135.6	136.6	133.15	133.15
05/03/2023	133	135.75	133	135
05/04/2023	134.4	135.7	134.2	134.95
05/05/2023	135.35	138.05	134.7	137.8
05/08/2023	138.5	138.85	137.75	137.8
05/09/2023	137.7	137.7	134.75	136.25
05/10/2023	136.5	137.8	135.85	137.8
05/11/2023	137.9	139.85	137.9	138.4
05/12/2023	139.9	140.65	139	140.65
05/15/2023	141	142.55	140.65	141.05
05/16/2023	140.35	142.45	140	141.15
05/17/2023	140.8	140.8	136.35	136.55
05/18/2023	137.05	140.1	137.05	139.75
05/19/2023	139.9	141.05	138.75	139.15
05/22/2023	140.55	142.55	138.9	142.55
05/23/2023	141.65	143.65	141.55	143.55
05/24/2023	141.7	142.45	140.6	141.65
05/25/2023	141.65	142.25	140.65	141
05/26/2023	141.55	143.15	140.65	142.6
05/29/2023	142.6	143.55	142.45	142.75
05/30/2023	143.75	143.75	141.8	142.3
05/31/2023	140.5	142.2	139.15	140.55
06/01/2023	141.55	142.45	140.15	141.65
06/02/2023	142.45	145.1	141.7	144.65
06/05/2023	145.5	148.35	145.25	146.1
06/06/2023	146	147.35	145.8	146
06/07/2023	145.4	145.6	143.5	143.5
06/08/2023	142.6	144.55	142.15	143.5
06/09/2023	143.05	143.05	132.35	135.1
06/12/2023	135.1	137.3	135.1	136.65
06/13/2023	137.3	138	135.5	137.1
06/14/2023	137	137.35	134.8	135.35
06/15/2023	134	134.95	132.35	134.75
06/16/2023	135.35	137.15	134.9	135.85
06/19/2023	135.4	135.45	133.25	133.3
06/20/2023	132.35	132.45	127.75	128.15
06/21/2023	127.85	127.85	125.5	126.9
06/22/2023	126.5	127.4	125.75	127.4
06/23/2023	126.45	127.85	125.75	127.3
06/26/2023	127.65	128.35	126.75	127.65
06/27/2023	128.05	128.65	126.25	127
06/28/2023	127.55	131.2	127.15	130.85
06/29/2023	131.85	132.05	129.55	130.3
06/30/2023	130.75	132.45	130.35	131.7
07/03/2023	131.6	132	129.85	130.35
07/04/2023	130.15	131.1	129.6	130.85
07/05/2023	130.55	130.65	128.9	129.2
07/06/2023	128.4	129.5	127.25	127.5
07/07/2023	127	129.1	126.55	129.1
07/10/2023	128.3	130.2	127.85	129.5
07/11/2023	130.45	131.95	129.8	131.6
07/12/2023	131.25	134.05	128.75	133.6
07/13/2023	133.7	135.55	132.85	134.65
07/14/2023	134.2	135	133.65	134.6
07/17/2023	134	135.4	133.35	135.15
07/18/2023	135	136.95	134.7	135
07/19/2023	136.3	137.5	135.75	137
07/20/2023	136.25	138.15	136.25	137.3
07/21/2023	137.15	137.2	135.95	136.95
07/24/2023	136.15	137.3	135.8	136.9
07/25/2023	136.15	137	134.75	136.6
07/26/2023	136.35	136.45	134.05	135.05
07/27/2023	136.25	137.95	135.65	137
07/28/2023	136.15	138.15	134.9	137.7
07/31/2023	137.8	138.75	136.55	137.95
08/01/2023	137.3	137.45	135.75	135.75
08/02/2023	134.75	135.55	132.25	134.6
08/03/2023	133.75	133.75	128.7	130
08/04/2023	120.85	128.75	119.2	128.15
08/07/2023	128	132.05	127.75	131.5
08/08/2023	130.15	131.15	129.3	130.35
08/09/2023	131.8	131.95	129.9	129.95
08/10/2023	130.1	132	129.65	131.55
08/11/2023	130.8	132.2	129.7	129.7
08/14/2023	129.6	130.1	128.05	128.8
08/15/2023	129.05	129.05	126.9	127.8
08/16/2023	127.75	127.85	126.8	127.05
08/17/2023	126.35	126.45	124	124
08/18/2023	123.75	124.1	121.9	123.4
08/21/2023	123.1	123.8	121.55	122.05
08/22/2023	122.6	124.6	122.55	124
08/23/2023	123.95	125.05	123.6	124.65
08/24/2023	125.05	126.75	123.7	124.25
08/25/2023	123.85	125.25	123.45	123.65
08/28/2023	124.5	125.15	123.5	124.85
08/29/2023	125.45	126.95	124.4	126.7
08/30/2023	125.95	127.35	125.65	126.8
08/31/2023	126.8	128.45	126.6	127.25
09/01/2023	126.6	127.3	126	126.8
09/04/2023	127.45	128.85	126.75	126.9
09/05/2023	126.45	126.65	124.75	124.75
09/06/2023	124.3	125.9	123.3	124.7
09/07/2023	124.05	124.35	122.5	123.8
09/08/2023	124.35	125.1	123	123.65
09/11/2023	123.7	124.45	122	122
09/12/2023	122.3	122.45	117.4	118.9
09/13/2023	118.6	119.5	117.9	118.35
09/14/2023	118.5	120.5	117.55	120.35
09/15/2023	121.25	122.55	121.1	121.25
09/18/2023	121	121.25	119.5	119.8
09/19/2023	118.8	119.3	117.6	118.15
09/20/2023	118.6	121.85	118.2	120.8
09/21/2023	119.5	119.55	118.05	118.5
09/22/2023	118	119.05	117.55	118.85
09/25/2023	119.4	119.4	117.35	119.25
09/26/2023	118.9	119.5	118	118
09/27/2023	118.15	118.85	116.7	116.7
09/28/2023	116.4	118.85	115.5	118.75
09/29/2023	119.45	121.75	119.45	120
10/02/2023	120.15	121.1	117.5	118.2
10/03/2023	117.6	118.35	116.8	116.85
10/04/2023	116	118.1	115.65	116.8
10/05/2023	117.2	118.35	116.25	116.55
10/06/2023	117.15	118.75	116.1	118.75
10/09/2023	118.3	118.3	116.15	116.55
10/10/2023	118.4	119.2	117.45	118.3
10/11/2023	117.8	118.55	117.05	117.6
10/12/2023	118.4	119.25	117.35	117.4
10/13/2023	117.15	117.25	113.75	114.35
10/16/2023	114.65	114.75	112.9	114.65
10/17/2023	113.9	114.35	110.55	112.8
10/18/2023	111.25	112.5	110	110.25
10/19/2023	109.45	112.3	109.45	111.45
10/20/2023	110.5	112.25	109.6	110.75
10/23/2023	111.1	112.6	109.8	112.4
10/24/2023	113.1	114.45	112.25	113.65
10/25/2023	113.65	114.05	110.35	111.65
10/26/2023	110.15	110.95	109.05	110.5
10/27/2023	110.75	111.6	109.45	110.95
10/30/2023	112.65	113	111.25	112
10/31/2023	112.2	113.7	111.8	113.5
11/01/2023	114.2	114.45	112.7	114
11/02/2023	115	118.2	114.85	117.4
11/03/2023	117.75	121.7	117.4	121.7
11/06/2023	121.9	122.2	117.4	119
11/07/2023	118.55	120.1	118.2	119.35
11/08/2023	119.35	120.7	117.85	120.4
11/09/2023	119.05	127.3	119.05	127.3
11/10/2023	123.5	133.75	123.5	126.8
11/13/2023	127	130.1	125.85	130
11/14/2023	130.5	135.75	129.95	133.8
11/15/2023	133.6	137.55	133	137.45
11/16/2023	136.5	137.75	135.8	136.35
11/17/2023	136.55	137.45	134.05	134.3
11/20/2023	134	135	133.55	133.8
11/21/2023	133.85	134.95	133.6	133.75
11/22/2023	134.15	135.7	134	135.4
11/23/2023	135.35	137.25	134.9	137.1
11/24/2023	136.85	137.9	136.25	137.65
11/27/2023	137.05	139	137.05	138.2
11/28/2023	137.85	138	135.95	136
11/29/2023	136.6	138.05	136.55	137.4
11/30/2023	138.1	142	138	141.55
12/01/2023	141.6	142.85	140.3	140.75
12/04/2023	137.95	140.25	137.95	139.3
12/05/2023	139.15	142.15	138.95	141.5
12/06/2023	142.1	145.1	141.4	145.1
12/07/2023	144.65	146.3	144.2	145.7
12/08/2023	146.15	148.8	146.1	147.9
12/11/2023	148.55	149.4	147.6	149.35
12/12/2023	150.1	150.95	148.5	150.2
12/13/2023	150.85	152.25	150.65	151.1
12/14/2023	153.3	155.55	152.7	153.55
12/15/2023	154.55	154.8	152.8	154.4
12/18/2023	153.3	154.65	152.7	154.2
12/19/2023	154.15	155.15	153.7	154.7
12/20/2023	154.55	155.45	153.25	154.35
12/21/2023	153.65	154.95	153.1	154.35
12/22/2023	154	156.05	153.55	155.45
12/27/2023	155.7	157.3	155.7	156.75
12/28/2023	156.85	157.4	156.3	157
12/29/2023	156.8	158.4	156.8	157.55

Menu

Create your free account now!

IMCD.AS: IMCD N.V. Historical Data

2023 Historical Chart

Average

Low

High