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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 110.5124
CLOSE 110.2569

Low

LOW 73.54

High

HIGH 155.4
DATEOPENHIGHLOWCLOSE
01/02/2025142.9143.8142142.45
01/03/2025142.7143.45139.75139.75
01/06/2025140.25140.4138.05140
01/07/2025139.95141.3138.85139.2
01/08/2025139.55140135.05136.4
01/09/2025137.3138.4136.75137.95
01/10/2025137.15138.85135.45135.7
01/13/2025135.1136.1133.65134.2
01/14/2025135.9136.75135135.35
01/15/2025135.1139.55135.1138.05
01/16/2025138.95140.55137.7140.55
01/17/2025143.45146.6143.3145
01/20/2025145.15145.65143.75144.5
01/21/2025144.65145.4144.1145.2
01/22/2025145.2146.6144.95145.7
01/23/2025145.65147.55145.35145.95
01/24/2025146147145145
01/27/2025143.6148.85143.6148.75
01/28/2025148.7150.8148.7150.55
01/29/2025151.4151.4149.6150.2
01/30/2025150.5151.75150.35151.1
01/31/2025151.2152.55150.7151.4
02/03/2025148.25149.2146.5148.8
02/04/2025147.9150.15147.9149.65
02/05/2025149.25149.8148.1149.35
02/06/2025149.8151.35148.75151.35
02/07/2025151.55151.85147.2147.75
02/10/2025147.8149.55147.05149.55
02/11/2025149.75150148.6148.8
02/12/2025148.95151.45148.8151
02/13/2025153.4155.4153.4155.4
02/14/2025154.45154.75152152.4
02/17/2025151.3151.3150.05150.55
02/18/2025150.7151.05149.6150.1
02/19/2025150150.15145.55145.55
02/20/2025145.95148.7145.95146.9
02/21/2025147.45150.3147.35149.05
02/24/2025149.35149.35146.45147.7
02/25/2025146.5146.85143.55144.5
02/26/2025145.25146.4144.55144.6
02/27/2025143.25143.8142.1143.65
02/28/2025142.5143.5141.9142.85
03/03/2025142.5143.8140.9142.1
03/04/2025145.55146140.35141.95
03/05/2025138.35147.25137137.35
03/06/2025138.1138.75132.55136.55
03/07/2025135.95137.45134.1137.4
03/10/2025138.25138.55128.8128.8
03/11/2025129.35132.75128.35129.15
03/12/2025129.4131.35129.05130.7
03/13/2025130.9131.7129.45129.65
03/14/2025129.75132.9129.65131.35
03/17/2025131.45132.1128.75128.75
03/18/2025129.15132.9128.7130.55
03/19/2025130131.65129.7131.3
03/20/2025132132.25129.85130.7
03/21/2025129.85130.4128.2128.5
03/24/2025129.6129.6127.15128.25
03/25/2025127.9128.3126.25127
03/26/2025127.75128.65126.35126.95
03/27/2025127.55128.2125.95127
03/28/2025126.45127.3125.85126.6
03/31/2025125.15125.25121.9122.65
04/01/2025123.2124.4122.45124.15
04/02/2025123.3126.35123.3126.35
04/03/2025123.5125.1120.2121.4
04/04/2025120.3122.1114.7116.75
04/07/2025111.8121.65109.35113.65
04/08/2025115118.3114.4117.5
04/09/2025113.8116.3113113.4
04/10/2025122123.5117.9119.4
04/11/2025119.95120.25115.75117.35
04/14/2025119.2120.4118.45119.9
04/15/2025120.1120.9119.8120.65
04/16/2025119.6120.45117.2120.25
04/17/2025120.2120.65118.7119.35
04/22/2025119.3120.65118.3120.45
04/23/2025121.75124.9121122.95
04/24/2025117.25118.25110.1111.55
04/25/2025118.5121.65115.9120
04/28/2025120.2120.2117117
04/29/2025115.3117.8115.3117.15
04/30/2025118.05118.5115.6116.85
05/02/2025117.25119.1116.65118.85
05/05/2025118.55120.15118119.6
05/06/2025119.7120118.05118.75
05/07/2025117.85119.3117.2117.4
05/08/2025117.65121.35117.55119.05
05/09/2025119.25120.55118.85119.55
05/12/2025120.5124.75120.4124.35
05/13/2025124.4124.5122.95124.5
05/14/2025124.35124.55122.45123.4
05/15/2025122.5124.85122.5124.45
05/16/2025125.35126.55124.5125.35
05/19/2025124.55126.4124.55125.9
05/20/2025125.5125.7123.4124.1
05/21/2025123.25123.95122123
05/22/2025121.7122.7119.7120.9
05/23/2025120.85121.2117.2119.15
05/26/2025120.65120.8119.85120.8
05/27/2025120.85122.15120.65122.15
05/28/2025121.9122.15121121.25
05/29/2025122.4122.4119.7120
05/30/2025120.25120.95119.4119.5
06/02/2025117.55118.7117.05117.05
06/03/2025117.65117.65115.9116.9
06/04/2025117.25117.75116.6117.65
06/05/2025117.75119.2116.65116.85
06/06/2025116.85118.6116.55117.25
06/09/2025117118.85116.95118.6
06/10/2025118.35120.05118.15119.75
06/11/2025119.8122.6119.65121.5
06/12/2025120120.75119.7120.15
06/13/2025117.7118.4117.2117.45
06/16/2025117.3118116.3116.85
06/17/2025115.65117.2113.8114.1
06/18/2025113.9114.4112.3112.4
06/19/2025110.9112110.55111.2
06/20/2025111.95113111.05112.15
06/23/2025110.7111.85110.25111.45
06/24/2025114.05114.3112.2113.15
06/25/2025113.3114.1112.2112.35
06/26/2025112.1113.85111.9112.15
06/27/2025112.8115.95112.8115.8
06/30/2025116.45116.65113.45114.05
07/01/2025114.45114.45112.35114.1
07/02/2025114.5115.6113.9115.6
07/03/2025115.15116.05114.5114.5
07/04/2025113.7113.9112.8113.5
07/07/2025113.2113.38111.95112.95
07/08/2025112.95114.2110.7113.15
07/09/2025113.2114.15111.65112.9
07/10/2025113.35115.8113.35114.5
07/11/2025113.95114.05111.65112.05
07/14/2025110.5112110.2111.6
07/15/2025111.65113.1110.9110.9
07/16/2025114.5114.5110.65111.15
07/17/2025113.3113.7110.7113.05
07/18/2025113.45114.35112.35112.4
07/21/2025113.4113.65111.9112.7
07/22/2025112.15112.8110.8111.8
07/23/2025113.2114.8112.4114.45
07/24/2025115.7115.7113.35113.35
07/25/2025113.4113.9112.2113.9
07/28/2025115.6116.45113113.5
07/29/2025113.75114.35111.6111.6
07/30/2025101.9103.1597.6697.66
07/31/202597.6499.696.1496.32
08/01/202596.069794.294.38
08/04/20259494.292.493
08/05/202593.1294.9893.1294.92
08/06/202595.2896.4894.7496.08
08/07/202596.1298.1294.9696.9
08/08/202597.197.7696.296.78
08/11/202596.897.6894.594.5
08/12/202594.895.1292.7494.14
08/13/202594.894.993.4694.74
08/14/202594.6494.649393.5
08/15/202593.8694.793.5493.7
08/18/202593.7694.5291.4492.6
08/19/202592.6495.892.6495.5
08/20/202594.7895.7494.2494.92
08/21/202594.795.1893.493.42
08/22/202593.2295.793.0895.7
08/25/202595.695.6894.694.82
08/26/202594.5895.1294.1294.58
08/27/202594.6895.894.2895.3
08/28/202595.6497.2295.5495.94
08/29/202595.7296.6895.295.98
09/01/202595.896.295.1895.48
09/02/202595.0695.3491.6891.68
09/03/20259292.9891.8492.68
09/04/202592.6893.491.5892.04
09/05/202592.693.0691.992.82
09/08/202593.1293.8490.993.82
09/09/202593.6894.0491.5491.6
09/10/202593.4893.7891.5692.28
09/11/202592.1492.390.292.3
09/12/202592.3892.6691.1291.66
09/15/20259292.6690.9690.96
09/16/202590.992.3890.5691.62
09/17/202592.292.5290.7291.22
09/18/20259193.2490.7292.4
09/19/202592.3893.3491.6492.96
09/22/202593.1893.3491.491.76
09/23/202592.0693.6891.9492.84
09/24/202591.891.890.4291.4
09/25/202591.491.588.4688.46
09/26/202587.8688.1286.687.44
09/29/202587.888.387.1888.04
09/30/202587.7488.8887.0488
10/01/202587.4490.6287.4490.28
10/02/202591.189290.8691.38
10/03/202591.8693.1691.393.16
10/06/202593.193.2691.5692.4
10/07/202592.493.3291.4892.18
10/08/202591.8692.0890.191.86
10/09/202591.892.8691.2291.22
10/10/202591.4291.7887.7488.08
10/13/202588.789.7288.2689.38
10/14/202588.2689.4887.987.9
10/15/202588.989.1288.188.72
10/16/202588.689.8288.3289.82
10/17/202588.4290.287.6490.2
10/20/202591.8892.8890.8492.88
10/21/202593.449592.5494.3
10/22/20259494.8893.3294.76
10/23/202593.7694.993.594.58
10/24/202594.9295.4894.4895.1
10/27/202595.595.593.0293.8
10/28/202593.6893.7892.492.6
10/29/202592.49390.0490.98
10/30/202590.9491.3889.9290.22
10/31/202590.490.9889.8289.98
11/03/202589.689.7687.887.88
11/04/202587.5487.8486.587.08
11/05/202586.3289.3686.1688.78
11/06/202589.529080.5682.24
11/07/202583.283.681.9282.88
11/10/202583.9484.3281.8682.38
11/11/202583.0683.882.683.48
11/12/202583.6684.2881.9682.14
11/13/202582.1883.248282.08
11/14/202581.5881.8878.778.7
11/17/202578.6678.874.574.78
11/18/20257475.573.6674.62
11/19/202574.6276.3874.1676.34
11/20/202577.2677.2675.7475.96
11/21/202575.577.9875.1277.5
11/24/20257879.0677.6878.1
11/25/202577.7879.2277.379.22
11/26/202579.8280.2878.6279.3
11/27/202579.4479.778.7479.06
11/28/202577.1477.8476.7677.28
12/01/202577.0477.0675.8876.78
12/02/202576.4877.1875.4875.86
12/03/20257676.475.1675.34
12/04/202575.6676.6674.8675.88
12/05/202575.7677.5875.6676.6
12/08/202576.1876.2674.4874.92
12/09/202574.9675.4274.174.42
12/10/202574.0874.673.5473.8
12/11/20257476.1673.675.9
12/12/202575.6877.4475.2676.98
12/15/202576.9877.1275.8276.62
12/16/202575.7477.047576.76
12/17/20257777.1875.5477
12/18/202577.4479.377.4478.8
12/19/202578.3878.6276.6278.3
12/22/202577.9677.9876.1476.42
12/23/202576.3876.8675.0276
12/24/202576.3877.1876.3876.9
12/29/202577.277.9876.9477.1
12/30/202577.1677.7476.6877.18
12/31/202577.5677.5676.6477.34