STOCKS PULL BACK FROM RECORD HIGHS AS FED CHEER FIZZLES

FedEx shares down 14% as company's lowered outlook offers warning sign for economy

Ingevity Corporation (IGX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

36.40

-0.24

(-0.66%)

As of 04:14PM CEST. Market open.

Time Period:

Sept 20, 2023 - Sept 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 20, 2024	36.60	36.60	36.40	36.40	36.40	100
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	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,838.35-27.92(-0.12%)

S&P 5005,703.46-10.18(-0.18%)

DOW42,071.95+46.76(+0.11%)

CAD/USD0.7375-0.0002(-0.03%)

CRUDE OIL72.15+0.20(+0.28%)

Bitcoin CAD85,300.09-773.59(-0.90%)

STOCKS PULL BACK FROM RECORD HIGHS AS FED CHEER FIZZLES

Ingevity Corporation (IGX.F)

S&P/TSX
23,838.35
-27.92(-0.12%)

S&P 500
5,703.46
-10.18(-0.18%)

DOW
42,071.95
+46.76(+0.11%)

CAD/USD
0.7375
-0.0002(-0.03%)

CRUDE OIL
72.15
+0.20(+0.28%)

Bitcoin CAD
85,300.09
-773.59(-0.90%)