IGX.F - Ingevity Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202343.8046.0043.8046.0046.00-
Jun 01, 2023------
May 31, 202345.8045.8044.6044.6044.60-
May 30, 202346.4046.4046.0046.0046.00-
May 29, 202346.2046.2046.2046.2046.20-
May 26, 202346.6046.6046.6046.6046.60-
May 25, 202347.4047.6046.8046.8046.8040
May 24, 202348.0048.6048.0048.6048.60-
May 23, 2023------
May 22, 202346.4046.8046.4046.8046.80-
May 19, 202346.0047.6046.0047.6047.60-
May 18, 202348.8048.8047.8047.8047.80-
May 17, 202347.8048.4047.8048.4048.40-
May 16, 202349.4049.4048.4048.4048.40-
May 15, 202349.8050.0049.8050.0050.00-
May 12, 202351.5051.5051.0051.0051.00-
May 11, 202351.5051.5050.5050.5050.50-
May 10, 202352.5052.5051.5051.5051.502
May 09, 202353.5053.5053.5053.5053.50-
May 08, 202354.5054.5054.0054.0054.00-
May 05, 202358.0058.0057.5057.5057.50-
May 04, 202363.0063.0053.5054.5054.5018
May 03, 202363.5064.0063.5064.0064.00-
May 02, 202365.0065.0063.5063.5063.50-
Apr 28, 202364.0064.0064.0064.0064.00-
Apr 27, 202362.5062.5062.5062.5062.50-
Apr 26, 202363.5063.5063.5063.5063.50-
Apr 25, 202365.0065.0064.5064.5064.50-
Apr 24, 202364.0064.5064.0064.5064.50-
Apr 21, 202365.0065.0064.5064.5064.50-
Apr 20, 202365.0065.0064.5064.5064.50-
Apr 19, 202365.0065.0065.0065.0065.00-
Apr 18, 202366.0066.0066.0066.0066.00-
Apr 17, 202366.0066.0066.0066.0066.00-
Apr 14, 202366.5067.0066.5067.0067.00-
Apr 13, 202366.0066.0065.5065.5065.50-
Apr 12, 202366.5066.5066.5066.5066.50-
Apr 11, 2023------
Apr 06, 202364.5064.5064.0064.0064.00-
Apr 05, 202364.0064.0063.5063.5063.50-
Apr 04, 202365.0065.0064.5064.5064.50-
Apr 03, 202365.5066.0065.5066.0066.00-
Mar 31, 202364.0064.5064.0064.5064.50-
Mar 30, 202364.0064.0064.0064.0064.00-
Mar 29, 202363.5064.0063.5064.0064.00-
Mar 28, 202364.0064.0063.5063.5063.50-
Mar 27, 202364.0064.5064.0064.5064.50-
Mar 24, 202364.0064.0063.0063.0063.00-
Mar 23, 202364.5064.5064.5064.5064.50-
Mar 22, 202367.0067.0066.5066.5066.50-
Mar 21, 202365.5067.0065.5067.0067.00-
Mar 20, 202364.0064.5064.0064.5064.50-
Mar 17, 202367.5067.5067.5067.5067.50-
Mar 16, 202367.0067.5067.0067.5067.5015
Mar 15, 202366.5066.5066.5066.5066.50-
Mar 14, 202365.0065.0065.0065.0065.00-
Mar 13, 202367.0067.0067.0067.0067.00-
Mar 10, 202370.5070.5068.5068.5068.50-
Mar 09, 202373.0073.0072.5072.5072.50-
Mar 08, 202374.0074.0074.0074.0074.00-
Mar 07, 202375.5076.0075.5076.0076.00-
Mar 06, 202376.5076.5075.5075.5075.50-
Mar 03, 202376.0076.5076.0076.5076.50-
Mar 02, 202377.5077.5077.5077.5077.50-
Mar 01, 202377.5077.5076.5076.5076.50-
Feb 28, 202382.5082.5074.5074.5074.50-
Feb 27, 202383.5084.0083.5084.0084.00-
Feb 24, 202382.5082.5081.5081.5081.50-
Feb 23, 202381.5082.5081.5082.5082.50-
Feb 22, 202381.0081.5081.0081.5081.50-
Feb 21, 202384.0084.0081.0081.0081.0018
Feb 20, 202384.0084.0084.0084.0084.00-
Feb 17, 202383.5083.5083.5083.5083.50-
Feb 16, 202384.0084.0083.0083.5083.50-
Feb 15, 202383.0084.0083.0084.0084.00-
Feb 14, 202382.0082.5082.0082.5082.50-
Feb 13, 202381.5082.0081.5082.0082.00-
Feb 10, 202380.0080.0080.0080.0080.00-
Feb 09, 202382.0082.0081.5081.5081.50-
Feb 08, 202382.5083.0082.5083.0083.00-
Feb 07, 202380.5081.0080.5081.0081.00-
Feb 06, 202380.0081.0079.5079.5079.5062
Feb 03, 202379.0079.0079.0079.0079.00-
Feb 02, 202375.0075.0075.0075.0075.00-
Feb 01, 202375.0075.0075.0075.0075.0050
Jan 31, 202372.5072.5072.5072.5072.50-
Jan 30, 202373.5073.5073.5073.5073.50-
Jan 27, 202373.0073.0073.0073.0073.00-
Jan 26, 202372.0072.0072.0072.0072.00-
Jan 25, 202374.5074.5073.5073.5073.50-
Jan 24, 202374.0074.0073.0073.0073.00-
Jan 23, 202373.5073.5073.5073.5073.50-
Jan 20, 202372.0072.0072.0072.0072.00-
Jan 19, 202372.5072.5072.0072.0072.00-
Jan 18, 202374.0074.0074.0074.0074.00-
Jan 17, 202375.0075.0074.5074.5074.50-
Jan 16, 202375.0075.0075.0075.0075.00-
Jan 13, 202373.5074.5073.5073.5073.5040
Jan 12, 202373.0073.5073.0073.5073.50-
Jan 11, 202373.0074.5073.0074.5074.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...