Ingevity Corporation (IGX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:00PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 41.96 | 42.04 | 41.96 | 42.04 | 42.04 | - |
| Jul 25, 2024 | 41.24 | 41.62 | 41.24 | 41.62 | 41.62 | - |
| Jul 24, 2024 | 41.80 | 42.12 | 41.80 | 42.12 | 42.12 | - |
| Jul 23, 2024 | 41.02 | 41.02 | 40.98 | 40.98 | 40.98 | - |
| Jul 22, 2024 | 40.50 | 40.50 | 40.22 | 40.22 | 40.22 | - |
| Jul 19, 2024 | 41.06 | 41.18 | 41.06 | 41.18 | 41.18 | - |
| Jul 18, 2024 | 42.20 | 42.30 | 42.20 | 42.30 | 42.30 | - |
| Jul 17, 2024 | 42.90 | 43.58 | 42.90 | 43.58 | 43.58 | - |
| Jul 16, 2024 | 40.82 | 42.40 | 40.82 | 42.40 | 42.40 | - |
| Jul 15, 2024 | 40.30 | 40.72 | 40.30 | 40.72 | 40.72 | - |
| Jul 12, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Jul 11, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jul 10, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Jul 09, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Jul 08, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Jul 05, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Jul 04, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Jul 03, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Jul 02, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Jul 01, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Jun 28, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Jun 27, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| Jun 26, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Jun 25, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| Jun 24, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Jun 21, 2024 | 40.42 | 40.62 | 40.42 | 40.62 | 40.62 | - |
| Jun 20, 2024 | 40.18 | 40.28 | 40.18 | 40.28 | 40.28 | - |
| Jun 19, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Jun 18, 2024 | 41.20 | 41.46 | 41.20 | 41.46 | 41.46 | - |
| Jun 17, 2024 | 41.56 | 41.56 | 41.46 | 41.46 | 41.46 | - |
| Jun 14, 2024 | 42.38 | 42.40 | 42.38 | 42.40 | 42.40 | - |
| Jun 13, 2024 | 42.14 | 42.14 | 42.02 | 42.02 | 42.02 | - |
| Jun 12, 2024 | 42.12 | 43.40 | 42.12 | 43.40 | 43.40 | - |
| Jun 11, 2024 | 42.70 | 42.70 | 42.24 | 42.24 | 42.24 | - |
| Jun 10, 2024 | 44.26 | 44.26 | 42.74 | 42.74 | 42.74 | - |
| Jun 07, 2024 | 44.28 | 44.28 | 43.80 | 43.80 | 43.80 | - |
| Jun 06, 2024 | 44.22 | 44.94 | 44.22 | 44.94 | 44.94 | - |
| Jun 05, 2024 | 43.14 | 43.14 | 42.76 | 42.76 | 42.76 | - |
| Jun 04, 2024 | 44.18 | 44.86 | 44.18 | 44.86 | 44.86 | - |
| Jun 03, 2024 | 44.72 | 44.72 | 44.60 | 44.60 | 44.60 | - |
| May 31, 2024 | 43.92 | 44.20 | 43.92 | 44.20 | 44.20 | - |
| May 30, 2024 | 43.48 | 44.20 | 43.48 | 44.20 | 44.20 | - |
| May 29, 2024 | 43.56 | 43.56 | 43.20 | 43.20 | 43.20 | - |
| May 28, 2024 | 43.52 | 44.20 | 43.52 | 44.20 | 44.20 | - |
| May 27, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| May 24, 2024 | 44.10 | 44.28 | 44.10 | 44.28 | 44.28 | - |
| May 23, 2024 | 46.02 | 46.02 | 45.84 | 45.84 | 45.84 | - |
| May 22, 2024 | 46.18 | 46.18 | 46.08 | 46.08 | 46.08 | - |
| May 21, 2024 | 46.54 | 46.54 | 46.40 | 46.40 | 46.40 | - |
| May 20, 2024 | 48.80 | 48.80 | 48.70 | 48.70 | 48.70 | - |
| May 17, 2024 | 50.25 | 50.40 | 50.25 | 50.40 | 50.40 | - |
| May 16, 2024 | 50.25 | 50.45 | 50.25 | 50.45 | 50.45 | - |
| May 15, 2024 | 50.50 | 50.50 | 50.30 | 50.30 | 50.30 | - |
| May 14, 2024 | 50.20 | 51.65 | 50.20 | 51.25 | 51.25 | 5 |
| May 13, 2024 | 50.15 | 50.90 | 50.15 | 50.90 | 50.90 | - |
| May 10, 2024 | 50.10 | 50.10 | 50.05 | 50.05 | 50.05 | - |
| May 09, 2024 | 49.72 | 49.72 | 49.66 | 49.66 | 49.66 | - |
| May 08, 2024 | 49.52 | 49.52 | 49.26 | 49.26 | 49.26 | - |
| May 07, 2024 | 49.56 | 50.45 | 49.56 | 50.45 | 50.45 | - |
| May 06, 2024 | 49.32 | 50.05 | 49.32 | 50.05 | 50.05 | - |
| May 03, 2024 | 50.65 | 50.65 | 50.35 | 50.35 | 50.35 | - |
| May 02, 2024 | 48.12 | 48.38 | 48.12 | 48.38 | 48.38 | - |
| Apr 30, 2024 | 47.12 | 47.12 | 46.86 | 46.86 | 46.86 | - |
| Apr 29, 2024 | 44.88 | 46.58 | 44.88 | 46.58 | 46.58 | - |
| Apr 26, 2024 | 44.46 | 45.20 | 44.46 | 45.20 | 45.20 | - |
| Apr 25, 2024 | 44.36 | 44.36 | 44.04 | 44.04 | 44.04 | - |
| Apr 24, 2024 | 45.38 | 45.44 | 45.38 | 45.44 | 45.44 | - |
| Apr 23, 2024 | 44.56 | 44.84 | 44.56 | 44.84 | 44.84 | - |
| Apr 22, 2024 | 42.18 | 45.86 | 42.18 | 45.86 | 45.86 | 30 |
| Apr 19, 2024 | 40.28 | 41.04 | 40.28 | 41.04 | 41.04 | - |
| Apr 18, 2024 | 40.70 | 40.96 | 40.70 | 40.96 | 40.96 | - |
| Apr 17, 2024 | 41.50 | 41.92 | 41.50 | 41.92 | 41.92 | - |
| Apr 16, 2024 | 41.86 | 41.86 | 41.22 | 41.22 | 41.22 | - |
| Apr 15, 2024 | 42.18 | 42.46 | 42.18 | 42.46 | 42.46 | - |
| Apr 12, 2024 | 43.36 | 43.64 | 43.36 | 43.64 | 43.64 | - |
| Apr 11, 2024 | 43.48 | 43.74 | 43.48 | 43.74 | 43.74 | - |
| Apr 10, 2024 | 44.88 | 44.88 | 43.44 | 43.44 | 43.44 | - |
| Apr 09, 2024 | 42.84 | 43.56 | 42.84 | 43.56 | 43.56 | - |
| Apr 08, 2024 | 42.50 | 43.28 | 42.50 | 43.28 | 43.28 | - |
| Apr 05, 2024 | 42.54 | 42.54 | 42.38 | 42.38 | 42.38 | - |
| Apr 04, 2024 | 43.16 | 43.88 | 43.16 | 43.88 | 43.88 | - |
| Apr 03, 2024 | 42.36 | 42.70 | 42.36 | 42.70 | 42.70 | - |
| Apr 02, 2024 | 43.72 | 43.72 | 43.24 | 43.24 | 43.24 | - |
| Mar 28, 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | - |
| Mar 27, 2024 | 43.20 | 44.20 | 43.20 | 44.20 | 44.20 | - |
| Mar 26, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Mar 25, 2024 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | - |
| Mar 22, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Mar 21, 2024 | 40.60 | 43.20 | 40.60 | 43.20 | 43.20 | 12 |
| Mar 20, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Mar 19, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Mar 18, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Mar 15, 2024 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | - |
| Mar 14, 2024 | 42.20 | 42.20 | 40.80 | 40.80 | 40.80 | - |
| Mar 13, 2024 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | - |
| Mar 12, 2024 | 42.40 | 42.40 | 41.80 | 41.80 | 41.80 | - |
| Mar 11, 2024 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | - |
| Mar 08, 2024 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | - |
| Mar 07, 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | - |
| Mar 06, 2024 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 6 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.