Ingevity Corporation (IGX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:52PM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 29.72 | 31.20 | 29.72 | 31.20 | 31.20 | - |
| Oct 03, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Oct 02, 2024 | 33.88 | 34.38 | 33.88 | 34.38 | 34.38 | - |
| Oct 01, 2024 | 34.66 | 34.66 | 34.64 | 34.64 | 34.64 | - |
| Sept 30, 2024 | 35.86 | 35.86 | 35.66 | 35.66 | 35.66 | - |
| Sept 27, 2024 | 35.92 | 36.10 | 35.92 | 36.10 | 36.10 | - |
| Sept 26, 2024 | 34.88 | 36.02 | 34.88 | 36.02 | 36.02 | - |
| Sept 25, 2024 | 35.54 | 35.54 | 35.44 | 35.44 | 35.44 | - |
| Sept 24, 2024 | 35.08 | 35.92 | 35.08 | 35.92 | 35.92 | - |
| Sept 23, 2024 | 35.60 | 35.92 | 35.60 | 35.92 | 35.92 | - |
| Sept 20, 2024 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | - |
| Sept 19, 2024 | 35.26 | 36.64 | 35.26 | 36.64 | 36.64 | 100 |
| Sept 18, 2024 | 34.64 | 34.82 | 34.64 | 34.82 | 34.82 | - |
| Sept 17, 2024 | 33.56 | 34.36 | 33.56 | 34.36 | 34.36 | - |
| Sept 16, 2024 | 34.52 | 34.56 | 34.52 | 34.56 | 34.56 | - |
| Sept 13, 2024 | 31.84 | 32.86 | 31.84 | 32.86 | 32.86 | - |
| Sept 12, 2024 | 30.24 | 30.24 | 30.16 | 30.16 | 30.16 | - |
| Sept 11, 2024 | 29.42 | 29.54 | 29.42 | 29.54 | 29.54 | - |
| Sept 10, 2024 | 30.32 | 30.54 | 30.32 | 30.54 | 30.54 | - |
| Sept 09, 2024 | 31.82 | 31.82 | 31.46 | 31.46 | 31.46 | - |
| Sept 06, 2024 | 32.46 | 32.76 | 32.46 | 32.76 | 32.76 | - |
| Sept 05, 2024 | 33.42 | 33.80 | 33.42 | 33.80 | 33.80 | - |
| Sept 04, 2024 | 34.02 | 34.18 | 33.58 | 33.58 | 33.58 | 24 |
| Sept 03, 2024 | 35.40 | 35.40 | 34.32 | 34.32 | 34.32 | - |
| Sept 02, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| Aug 30, 2024 | 35.34 | 36.08 | 35.34 | 36.08 | 36.08 | - |
| Aug 29, 2024 | 34.54 | 34.54 | 34.08 | 34.08 | 34.08 | - |
| Aug 28, 2024 | 34.32 | 34.50 | 34.32 | 34.50 | 34.50 | - |
| Aug 27, 2024 | 34.34 | 34.34 | 33.98 | 33.98 | 33.98 | - |
| Aug 26, 2024 | 34.06 | 35.24 | 34.06 | 35.24 | 35.24 | - |
| Aug 23, 2024 | 32.56 | 32.86 | 32.56 | 32.86 | 32.86 | - |
| Aug 22, 2024 | 32.94 | 32.94 | 32.92 | 32.92 | 32.92 | - |
| Aug 21, 2024 | 32.42 | 32.96 | 32.42 | 32.96 | 32.96 | - |
| Aug 20, 2024 | 32.90 | 32.90 | 32.74 | 32.74 | 32.74 | - |
| Aug 19, 2024 | 32.26 | 32.80 | 32.26 | 32.80 | 32.80 | - |
| Aug 16, 2024 | 32.04 | 32.04 | 31.98 | 31.98 | 31.98 | - |
| Aug 15, 2024 | 31.54 | 32.40 | 31.54 | 32.40 | 32.40 | - |
| Aug 14, 2024 | 32.22 | 32.22 | 31.78 | 31.78 | 31.78 | - |
| Aug 13, 2024 | 31.36 | 32.26 | 31.36 | 32.26 | 32.26 | - |
| Aug 12, 2024 | 32.32 | 32.32 | 31.74 | 31.74 | 31.74 | - |
| Aug 09, 2024 | 32.82 | 32.82 | 32.34 | 32.34 | 32.34 | - |
| Aug 08, 2024 | 31.58 | 32.10 | 31.58 | 32.10 | 32.10 | - |
| Aug 07, 2024 | 31.64 | 33.26 | 31.64 | 33.26 | 33.26 | - |
| Aug 06, 2024 | 33.04 | 33.28 | 33.04 | 33.28 | 33.28 | - |
| Aug 05, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Aug 02, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Aug 01, 2024 | 37.44 | 40.18 | 37.44 | 40.18 | 40.18 | - |
| Jul 31, 2024 | 42.40 | 42.44 | 42.40 | 42.44 | 42.44 | - |
| Jul 30, 2024 | 41.86 | 41.98 | 41.86 | 41.98 | 41.98 | - |
| Jul 29, 2024 | 42.32 | 42.42 | 42.32 | 42.42 | 42.42 | - |
| 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 | - |
| *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.