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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 145.2537
CLOSE 145.1547

Low

LOW 126.65

High

HIGH 169.05
DATEOPENHIGHLOWCLOSE
01/02/2024157.8158.5154.05155.25
01/03/2024155.1155.3150.3151.6
01/04/2024151.7152.35150.2151.9
01/05/2024150.6151.15148.65150.6
01/08/2024150151.95149.8151.1
01/09/2024151.7151.7150.15150.85
01/10/2024151.45151.45149.7150.9
01/11/2024152152.75151.05151.4
01/12/2024149.75152.45149151.1
01/15/2024151.25151.8148.75148.75
01/16/2024147.55147.75144.15144.7
01/17/2024143.05143.55140.3141.5
01/18/2024141.55143.85140.45143.35
01/19/2024144.55145.25142142.55
01/22/2024143.8144.85142.85143.2
01/23/2024144.1144.25141.85142.5
01/24/2024142.85143.55141.9142.05
01/25/2024140.6141.9139.55141.45
01/26/2024140.95142.7140.05141.5
01/29/2024141.75141.75139.65140.25
01/30/2024140.1141.7139.8140.4
01/31/2024139.75142.6139.75142
02/01/2024141.45144.4141143.5
02/02/2024143.3144.4140.95141.3
02/05/2024141.15141.8140.1141.2
02/06/2024141.95142.15139.85141.8
02/07/2024142.45143.05141.7141.7
02/08/2024141.7143.85141.45142.4
02/09/2024142.55142.8140.5140.5
02/12/2024141.2143.5141.2142.1
02/13/2024142.05142.3138.2139.2
02/14/2024138.8139.85138.65139.35
02/15/2024140.35141.7139.5140.95
02/16/2024141.5142.65141.05142.65
02/19/2024142142.5141142.5
02/20/2024142.5142.6139.8141.05
02/21/2024141.4141.85140.1140.6
02/22/2024141.7142.9141.35142.5
02/23/2024142.95143.6142.15143.2
02/26/2024143.15143.2141.45141.65
02/27/2024141.6141.9139.9140.5
02/28/2024139.85140.25138140.2
02/29/2024140.05142.45139.45140.9
03/01/2024146.25154.95146.25152.05
03/04/2024145.6153.95145.6153.95
03/05/2024153.8154.6150.95151.5
03/06/2024155.85159.4154.7157.45
03/07/2024156.45160.25154.45158.85
03/08/2024159.15161159.15160.5
03/11/2024158.95160.35157.35157.95
03/12/2024158.55159.65157.4159.1
03/13/2024160.3160.95159.25160.1
03/14/2024160.85162.05159.95160.45
03/15/2024159.75161.85159.5160.25
03/18/2024160.35161.4158.7159.6
03/19/2024158.8160.05158.55159.35
03/20/2024159.65165.65159.65162.3
03/21/2024166.25166.5163.7164.8
03/22/2024164.5167.6164.3167.6
03/25/2024167.8169.05163.5163.5
03/26/2024163.35165.5162.4163.25
03/27/2024163.4165.3163.4164.2
03/28/2024165.3166.15163.25163.35
04/02/2024163.45165163.45163.95
04/03/2024163.4164.05158.4159.5
04/04/2024156.9158.75155.3158.5
04/05/2024156.4158.95156.4158.3
04/08/2024158.6160.45158.55159.15
04/09/2024159.15159.7154.7154.7
04/10/2024155.95159.3155.4156.3
04/11/2024155.85158.85155.45156.85
04/12/2024158.25158.75154.8155.65
04/15/2024156157.3154.65154.95
04/16/2024152.6154.45150.35153.7
04/17/2024153.1154.15151.35152.85
04/18/2024153.05153.4151.2153.1
04/19/2024151.5151.95150.45151.25
04/22/2024152.55153150.9151.5
04/23/2024152.3155.95151.7154.35
04/24/2024154.45154.8150.7151.5
04/25/2024151.15151.15146.95149
04/26/2024136145133.9141.7
04/29/2024142.65144.7141.6144.1
04/30/2024144.6144.6141.95142.25
05/02/2024142.35142.4139.7140.5
05/03/2024140.8142.65140.55140.75
05/06/2024141.25143.05140.55142.35
05/07/2024143145.35142.35145.35
05/08/2024145.7148.05145.3147.4
05/09/2024146.6147.75146.5147.75
05/10/2024147.25148.75146.8147.3
05/13/2024147.75148.05146.8147.9
05/14/2024147.25147.25142.95144.45
05/15/2024145.3148.05144147.4
05/16/2024145.4145.45142.65142.65
05/17/2024141.65142.55138.6139.4
05/20/2024139.35140.4138.95140
05/21/2024139.4139.95138.55139.4
05/22/2024139.25139.25137.75139.15
05/23/2024139.6143.25138.7140.25
05/24/2024139.7140.7138.95140.7
05/27/2024140.7142.8140.35142.05
05/28/2024142.2142.4139.55140
05/29/2024139.5140.6138.5139.45
05/30/2024139.15141.8138.9141.3
05/31/2024141.3141.3138.75139.4
06/03/2024140.8141.1139.5139.6
06/04/2024139.2139.95138.5139.4
06/05/2024140.45142.75140.2142
06/06/2024142.7143.3139.85140.25
06/07/2024140.5141.45139.65140.75
06/10/2024140.4141.4139.8141.4
06/11/2024141.75142.15140.35141.1
06/12/2024141.7145.25141.05143.05
06/13/2024142.85142.85138.7138.7
06/14/2024138.3139.1135.75136.55
06/17/2024136.8138134.05134.4
06/18/2024135.5135.5133.4133.4
06/19/2024133.3133.55131.6131.6
06/20/2024131.75134.1131.75134.1
06/21/2024134.65134.65131.5132.6
06/24/2024132.7134.6131.85134.35
06/25/2024133.6134.65133.1133.1
06/26/2024133.25133.35130.5131.05
06/27/2024131.3132.05130.85130.95
06/28/2024131.45131.65129.3129.3
07/01/2024131.7131.7129.35129.7
07/02/2024129129.75128.25128.8
07/03/2024129.9131.45129.55130.35
07/04/2024131.45132.95131.05132.2
07/05/2024132.85133.7131.05131.15
07/08/2024130.7132.2130.45130.85
07/09/2024130.85131.3128.9129.3
07/10/2024129.7130128.2128.95
07/11/2024130131.45129130.15
07/12/2024130.3131.95126.65131.95
07/15/2024132.1133130.4130.85
07/16/2024130.4132.1129.3132.1
07/17/2024132132.95131.2131.7
07/18/2024131.75134.45131.15132.45
07/19/2024131.6131.7130130
07/22/2024130.9133.3130.6132.45
07/23/2024133.25133.6132132.6
07/24/2024131.3132.8131.3132.5
07/25/2024130.9131.05128.3130.15
07/26/2024129.75131.45129.5131.25
07/29/2024132.2132.4131.15131.15
07/30/2024131.3133.55131.3132.45
07/31/2024133.25135.1132.5133
08/01/2024133133.7130.8131.5
08/02/2024135.5146.1132.05140.25
08/05/2024137.35139.65133.05138.85
08/06/2024140140.05135.45137.45
08/07/2024138.2142.75137.9141.8
08/08/2024141.05141.2137.2140
08/09/2024140.55140.85137.85139.1
08/12/2024139.2139.45137.8138.35
08/13/2024138.75138.9135.25137.8
08/14/2024138.2139.2137.05138
08/15/2024138.3140.75137.9140.4
08/16/2024140.8140.8138.4138.6
08/19/2024138.65140.8138.35140.8
08/20/2024140.8141.5139.5139.5
08/21/2024139.35141.35139.05141.35
08/22/2024141.2141.7139.75139.75
08/23/2024139.8141.5139.8141.5
08/26/2024141.15142.3140.55142.3
08/27/2024142.3144.6142.25143.45
08/28/2024143.9146.6143.45144.8
08/29/2024144146.85144146.85
08/30/2024146.65148.85146.65147.8
09/02/2024148.25148.25145.3147.2
09/03/2024151.55155.45151.3151.5
09/04/2024149.45151.9149.2151.45
09/05/2024151151148.35148.85
09/06/2024149.15149.7146.55146.9
09/09/2024148.85151.65148.65151.65
09/10/2024151.25152.6148.9150.15
09/11/2024150.4151.7149.2150.5
09/12/2024152.45155.35152.25155.2
09/13/2024155.7157.25155.3157.1
09/16/2024157157.8155.55156
09/17/2024156.3157.95156.3157.25
09/18/2024156.95157.35153.75153.75
09/19/2024155156.8154.5155.4
09/20/2024155.05155.7152.2152.5
09/23/2024152.3153.2151.15151.15
09/24/2024152.35152.9150.9152.35
09/25/2024151.95153151.65151.95
09/26/2024153.35156.05153.1154.2
09/27/2024155.05159154.25158
09/30/2024156.95158.15155.5155.9
10/01/2024156.1157.2153.7154.45
10/02/2024154.45155.9153.35155.9
10/03/2024155.9155.9153.25153.25
10/04/2024152.9154.2152152
10/07/2024152.85152.9150.5151.95
10/08/2024151.25151.9150.05151.4
10/09/2024152.05152.8151.3152.75
10/10/2024152.9152.9150.6151.9
10/11/2024151.85153.3151.55152.9
10/14/2024153.05153.65152.35152.65
10/15/2024154.05155.55153.25154.2
10/16/2024153.4153.85151.5152.2
10/17/2024152.1152.15147.8151.8
10/18/2024151.65152.75151.05152
10/21/2024151.7153.7151.7153.45
10/22/2024153.35153.65147.55149.35
10/23/2024148.75149.65147.8148
10/24/2024148.5150.3148149.05
10/25/2024149.05150.75148.65149.75
10/28/2024150.8152.3150.4151.75
10/29/2024151.95152.6150.35150.35
10/30/2024149.85150.7148148.75
10/31/2024147.55148145.5146.05
11/01/2024146.35147.4145.3146.6
11/04/2024146.5147.7145.4145.4
11/05/2024145.7147.25144.4144.45
11/06/2024145.4149.25143.35143.9
11/07/2024144.3146.55144.3144.3
11/08/2024147.25157.65146.35152.9
11/11/2024153.85157.85152.25153.9
11/12/2024152.6152.65147.25147.4
11/13/2024142.95145.3141.35142.5
11/14/2024143.15146.65141.85145.05
11/15/2024144.15146.05142.15142.15
11/18/2024141.65142.05138.45139.5
11/19/2024139.7140.45137.75139
11/20/2024139.75140.2137.75138
11/21/2024138.05138.1136.8137.35
11/22/2024138.2140.4138.2140.15
11/25/2024141.05141.2139.5140.45
11/26/2024139.45140.5139.25139.45
11/27/2024139.4140.05138.5139.95
11/28/2024141141.95140.45141.95
11/29/2024141.4142.3140.95142.1
12/02/2024142.65143141.15141.8
12/03/2024142.05142.95141.95142.95
12/04/2024143143.95141.3142.3
12/05/2024142.5144.1142142.25
12/06/2024148.15148.15145.65147.45
12/09/2024147.35149.15146.1146.95
12/10/2024146.6146.7144.9146.45
12/11/2024145.6149.8145.6149.55
12/12/2024149149.75148.15148.6
12/13/2024148.8149.65147.7147.7
12/16/2024146.8147.25143.9146.2
12/17/2024145146.4143.25144.15
12/18/2024144.35146.1144.2144.6
12/19/2024142.2142.45138.9140
12/20/2024138.8141.15138.55140.55
12/23/2024139.95140.1138.2139.2
12/24/2024139.7141.85139.7141.5
12/27/2024141.5142.45140.95141.8
12/30/2024141.85141.95139.45140.15
12/31/2024139.3143.5139.3143.5