Canada markets open in 5 hours 32 minutes

Ingevity Corporation (IGX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
40.70-1.22 (-2.91%)
As of 08:43AM CEST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202440.7040.7040.7040.7040.7012
Apr 17, 202441.5041.9241.5041.9241.92-
Apr 16, 202441.8641.8641.2241.2241.22-
Apr 15, 202442.1842.4642.1842.4642.46-
Apr 12, 202443.3643.6443.3643.6443.64-
Apr 11, 202443.4843.7443.4843.7443.74-
Apr 10, 202444.8844.8843.4443.4443.44-
Apr 09, 202442.8443.5642.8443.5643.56-
Apr 08, 202442.5043.2842.5043.2843.28-
Apr 05, 202442.5442.5442.3842.3842.38-
Apr 04, 202443.1643.8843.1643.8843.88-
Apr 03, 202442.3642.7042.3642.7042.70-
Apr 02, 202443.7243.7243.2443.2443.24-
Mar 28, 202444.4044.6044.4044.6044.60-
Mar 27, 202443.2044.2043.2044.2044.20-
Mar 26, 202443.0043.0043.0043.0043.00-
Mar 25, 202443.4044.0043.4044.0044.00-
Mar 22, 202443.8043.8043.8043.8043.80-
Mar 21, 202440.6043.2040.6043.2043.2012
Mar 20, 202440.4040.4040.4040.4040.40-
Mar 19, 202440.6040.6040.6040.6040.60-
Mar 18, 202440.8040.8040.8040.8040.80-
Mar 15, 202440.4041.0040.4041.0041.00-
Mar 14, 202442.2042.2040.8040.8040.80-
Mar 13, 202441.8042.2041.8042.2042.20-
Mar 12, 202442.4042.4041.8041.8041.80-
Mar 11, 202441.6042.2041.6042.2042.20-
Mar 08, 202441.6042.2041.6042.2042.20-
Mar 07, 202441.8042.6041.8042.6042.60-
Mar 06, 202441.2041.6041.2041.6041.606
Mar 05, 202441.8041.8041.0041.6041.6010
Mar 04, 202441.4041.4041.2041.2041.20-
Mar 01, 202442.0042.2042.0042.2042.20-
Feb 29, 202441.4042.2041.4042.2042.2010
Feb 28, 202442.6043.0042.6043.0043.00-
Feb 27, 202444.0044.2044.0044.2044.20-
Feb 26, 202444.8044.8044.2044.2044.20-
Feb 23, 202443.4043.4043.4043.4043.40-
Feb 22, 202441.4042.8041.4042.8042.8050
Feb 21, 202442.2042.2042.2042.2042.20-
Feb 20, 202443.8043.8043.8043.8043.80-
Feb 19, 202443.8043.8043.8043.8043.80-
Feb 16, 202443.2043.2043.0043.0043.00-
Feb 15, 202441.4042.4041.4042.4042.40-
Feb 14, 202440.8041.0040.8041.0041.00-
Feb 13, 202442.6042.6040.6040.6040.60-
Feb 12, 202441.2042.2041.2042.2042.20-
Feb 09, 202441.0041.0040.8040.8040.80-
Feb 08, 202439.8040.4039.8040.4040.403
Feb 07, 202439.8039.8039.4039.4039.40-
Feb 06, 202439.4040.6039.4040.6040.60-
Feb 05, 202440.2040.2039.4039.4039.40-
Feb 02, 202440.6040.6039.6039.6039.60-
Feb 01, 202440.2040.4040.2040.4040.40-
Jan 31, 202441.2041.2041.0041.0041.00-
Jan 30, 202441.8041.8041.8041.8041.80-
Jan 29, 202442.0042.0041.6041.6041.60-
Jan 26, 202440.8041.6040.8041.6041.60-
Jan 25, 202440.2041.0040.2041.0041.00-
Jan 24, 202440.4040.4040.4040.4040.40-
Jan 23, 202439.6040.8039.6040.8040.80-
Jan 22, 202437.4038.4037.4038.4038.40-
Jan 19, 202437.4037.4037.0037.0037.00-
Jan 18, 202436.4037.0036.4037.0037.00-
Jan 17, 202437.2037.2036.6036.6036.60-
Jan 16, 202437.6037.6037.2037.2037.20-
Jan 15, 202438.4038.4038.4038.4038.40-
Jan 12, 202437.8038.4037.8038.4038.40-
Jan 11, 202438.8038.8038.4038.4038.40-
Jan 10, 202439.2039.2038.2038.2038.20-
Jan 09, 202439.8039.8038.6038.6038.60-
Jan 08, 202439.2039.2039.0039.0039.00-
Jan 05, 202439.6039.6039.2039.2039.20-
Jan 04, 202440.0040.0040.0040.0040.00-
Jan 03, 202442.6042.6040.6040.6040.60-
Jan 02, 202442.4042.4042.4042.4042.40-
Dec 29, 202342.8042.8042.8042.8042.80-
Dec 28, 202342.4042.4042.4042.4042.40-
Dec 27, 202343.2043.2043.2043.2043.20-
Dec 22, 202341.8041.8041.8041.8041.80-
Dec 21, 202341.4041.4041.4041.4041.40-
Dec 20, 202342.2042.2042.2042.2042.20-
Dec 19, 202341.8041.8041.8041.8041.80-
Dec 18, 202341.6042.2041.6042.2042.2030
Dec 15, 202341.8041.8041.8041.8041.80-
Dec 14, 202339.4039.4039.4039.4039.40-
Dec 13, 202337.2037.2037.2037.2037.20-
Dec 12, 202337.4037.4037.4037.4037.40-
Dec 11, 202338.4038.4038.4038.4038.40-
Dec 08, 202338.0038.2038.0038.2038.20-
Dec 07, 202336.2036.8036.2036.8036.80-
Dec 06, 202335.8037.0035.8037.0037.00-
Dec 05, 202336.8036.8036.0036.0036.00-
Dec 04, 202337.2037.6037.2037.6037.60-
Dec 01, 202335.2035.2035.2035.2035.20-
Nov 30, 202335.8035.8035.6035.6035.60-
Nov 29, 202335.0035.8035.0035.8035.80-
Nov 28, 202335.0035.0034.8034.8034.80-
Nov 27, 202336.0036.0035.6035.6035.60-
Nov 24, 202335.8036.0035.8036.0036.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...