Canada markets closed

Umicore SA (0RUY.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
33.57-0.88 (-2.54%)
At close: 06:45PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.2021.6419.8021.1021.1016,240
May 02, 202420.4020.9619.9619.9719.9726,734
May 01, 2024------
Apr 30, 202421.1421.1020.3620.9920.99100,691
Apr 29, 202420.5521.0420.2020.7820.7882,101
Apr 29, 20240.385 Dividend
Apr 26, 202421.2321.3020.9221.0420.65116,608
Apr 25, 202421.0021.1020.9020.9720.58191,448
Apr 24, 202421.0021.3821.0621.0720.69117,784
Apr 23, 202420.8021.0820.7420.9820.591,197,681
Apr 22, 202421.1421.3220.8220.9920.60787,938
Apr 19, 202421.2921.2620.7821.0420.65174,734
Apr 18, 202421.4921.4420.9621.0920.70779,780
Apr 17, 202421.0021.4020.9021.2120.821,519,008
Apr 16, 202421.4921.5620.8921.1420.7690,154
Apr 15, 202421.4921.7421.2421.4421.05947,829
Apr 12, 202421.3721.8020.8621.3620.97329,060
Apr 11, 202421.0221.3620.6821.2820.892,527,822
Apr 10, 202421.4321.7220.7420.8420.461,638,928
Apr 09, 202420.7521.2620.3020.8720.49981,719
Apr 08, 202420.3820.4419.9520.3019.93174,920
Apr 05, 202420.5920.7420.0820.3419.97220,105
Apr 04, 202420.6921.0620.5220.8920.50146,161
Apr 03, 202420.0020.6019.9920.3319.96189,014
Apr 02, 202420.0020.4619.8720.3119.94525,764
Mar 28, 202420.1020.4719.7920.0019.63160,424
Mar 27, 202420.1520.3519.6920.2119.84116,418
Mar 26, 202420.9521.1720.2220.2219.85138,785
Mar 25, 202421.0021.1420.8121.0420.6550,312
Mar 22, 202421.1621.2220.6820.9920.61560,232
Mar 21, 202420.9621.2620.7621.0020.6192,906
Mar 20, 202420.4020.9420.3020.8820.50180,021
Mar 19, 202420.5020.8120.4120.6220.24124,108
Mar 18, 202421.0920.9720.5720.7320.3579,386
Mar 15, 202420.5020.9920.4820.8020.4289,176
Mar 14, 202420.2220.7020.3120.6320.25609,283
Mar 13, 202421.0021.0920.4420.6020.22208,633
Mar 12, 202420.8021.0220.5620.9620.5838,209
Mar 11, 202420.2120.8220.1520.6420.26383,977
Mar 08, 202420.5020.7120.2520.6420.2632,255
Mar 07, 202419.7020.5019.4020.3319.95306,005
Mar 06, 202419.9019.8019.5019.6519.2991,161
Mar 05, 202419.4119.7819.2319.6119.2590,656
Mar 04, 202420.0019.9219.2719.4919.14111,965
Mar 01, 202419.4019.9619.1719.7819.42122,596
Feb 29, 202419.3919.4519.1819.2918.94924,170
Feb 28, 202420.0020.1019.0919.2818.9380,990
Feb 27, 202419.6019.9819.2819.9219.55979,378
Feb 26, 202420.0020.0619.3319.3519.00291,159
Feb 23, 202419.7220.0519.8219.9319.5685,370
Feb 22, 202419.8620.1619.5019.8019.4391,342
Feb 21, 202420.0120.0519.6919.8419.4755,144
Feb 20, 202420.2520.4719.7619.9319.56170,688
Feb 19, 202421.0021.0020.2820.3920.02254,461
Feb 16, 202420.5521.1019.8320.6320.25363,741
Feb 15, 202420.6021.1320.6820.9420.56135,342
Feb 14, 202420.5420.8820.4720.7020.3295,424
Feb 13, 202421.6321.3020.5720.8720.4953,632
Feb 12, 202420.9521.2020.2921.1520.76252,903
Feb 09, 202420.7721.0120.4020.5120.13121,956
Feb 08, 202420.5021.2020.4920.8920.51103,666
Feb 07, 202420.7020.8120.4720.6520.2744,523
Feb 06, 202421.0020.8720.4720.6920.3189,263
Feb 05, 202420.5020.7920.2520.6520.2785,644
Feb 02, 202421.5321.4120.5220.9720.5927,502
Feb 01, 202420.9221.3020.8021.0520.6617,886
Jan 31, 202421.0321.2420.7121.1320.74101,598
Jan 30, 202421.8121.6720.5020.9720.58225,685
Jan 29, 202421.8121.9421.2721.4021.01528,623
Jan 26, 202421.7021.9521.3721.7221.32210,345
Jan 25, 202421.8821.7421.4421.5221.13246,781
Jan 24, 202421.7522.2221.4121.6921.29157,721
Jan 23, 202421.4221.6920.8921.6521.25129,829
Jan 22, 202421.2421.1220.5620.9820.60196,343
Jan 19, 202420.7521.0620.6920.8320.4470,363
Jan 18, 202421.0020.9420.5820.7420.3693,763
Jan 17, 202421.4121.5220.6020.8820.50190,167
Jan 16, 202421.5321.6721.2421.4021.01184,161
Jan 15, 202422.0022.0021.5321.6021.2066,745
Jan 12, 202422.3422.2921.7421.9321.5287,382
Jan 11, 202422.2022.4221.8622.0621.65135,471
Jan 10, 202422.2022.1921.8022.0321.62303,705
Jan 09, 202423.1423.5522.0022.0021.60441,007
Jan 08, 202424.3123.8823.0523.3622.93172,202
Jan 05, 202423.8424.1323.7024.0123.57101,862
Jan 04, 202423.5024.2623.7724.1723.73205,705
Jan 03, 202424.8724.5823.3323.8323.40148,400
Jan 02, 202425.1525.1424.3624.6424.1994,516
Dec 29, 202325.0925.0724.8924.9124.4674,086
Dec 28, 202325.0825.1024.8925.0624.6048,658
Dec 27, 202325.0025.1624.5624.9424.4841,486
Dec 22, 202324.9824.8824.5024.7324.2765,312
Dec 21, 202324.6625.1224.4624.5724.1262,139
Dec 20, 202325.0025.1324.7224.9724.5290,107
Dec 19, 202324.2025.0324.2624.7924.34380,332
Dec 18, 202324.5324.6524.2024.4423.9935,087
Dec 15, 202324.5025.0224.5024.6924.2494,443
Dec 14, 202324.3424.8024.1124.3123.86179,050
Dec 13, 202323.8324.0923.5723.7223.29385,083
Dec 12, 202324.3424.2823.6023.8623.4249,602
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...