Ingevity Corporation (IGX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:59PM CET
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Jan 26, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jan 25, 2023 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | - |
| Jan 24, 2023 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - |
| Jan 23, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jan 20, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jan 19, 2023 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | - |
| Jan 18, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jan 17, 2023 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - |
| Jan 16, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jan 13, 2023 | 73.50 | 74.50 | 73.50 | 73.50 | 73.50 | 40 |
| Jan 12, 2023 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - |
| Jan 11, 2023 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | - |
| Jan 10, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 09, 2023 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 36 |
| Jan 06, 2023 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - |
| Jan 05, 2023 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 50 |
| Jan 04, 2023 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | - |
| Jan 03, 2023 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - |
| Jan 02, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Dec 30, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 29, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Dec 28, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 27, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 23, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 22, 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Dec 21, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Dec 20, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Dec 19, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Dec 16, 2022 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
| Dec 15, 2022 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | - |
| Dec 14, 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Dec 13, 2022 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - |
| Dec 12, 2022 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - |
| Dec 09, 2022 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Dec 08, 2022 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | - |
| Dec 07, 2022 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | - |
| Dec 06, 2022 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - |
| Dec 05, 2022 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - |
| Dec 02, 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Dec 01, 2022 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | - |
| Nov 30, 2022 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - |
| Nov 29, 2022 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - |
| Nov 28, 2022 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | - |
| Nov 25, 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Nov 24, 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Nov 23, 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Nov 22, 2022 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - |
| Nov 21, 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Nov 18, 2022 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - |
| Nov 17, 2022 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | - |
| Nov 16, 2022 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | - |
| Nov 15, 2022 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | - |
| Nov 14, 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Nov 11, 2022 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 25 |
| Nov 10, 2022 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | - |
| Nov 09, 2022 | 73.50 | 74.50 | 73.00 | 73.00 | 73.00 | 60 |
| Nov 08, 2022 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 40 |
| Nov 07, 2022 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - |
| Nov 04, 2022 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | - |
| Nov 03, 2022 | 66.00 | 71.00 | 66.00 | 71.00 | 71.00 | - |
| Nov 02, 2022 | 68.50 | 68.50 | 67.00 | 67.00 | 67.00 | - |
| Nov 01, 2022 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - |
| Oct 31, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Oct 28, 2022 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | - |
| Oct 27, 2022 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - |
| Oct 26, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Oct 25, 2022 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
| Oct 24, 2022 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | - |
| Oct 21, 2022 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | - |
| Oct 20, 2022 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - |
| Oct 19, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Oct 18, 2022 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - |
| Oct 17, 2022 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - |
| Oct 14, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Oct 13, 2022 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | - |
| Oct 12, 2022 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | - |
| Oct 11, 2022 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | - |
| Oct 10, 2022 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Oct 07, 2022 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - |
| Oct 06, 2022 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | - |
| Oct 05, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Oct 04, 2022 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - |
| Oct 03, 2022 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | - |
| Sept 30, 2022 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - |
| Sept 29, 2022 | 63.50 | 63.50 | 61.00 | 61.00 | 61.00 | - |
| Sept 28, 2022 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - |
| Sept 27, 2022 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Sept 26, 2022 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Sept 23, 2022 | 64.00 | 64.00 | 62.50 | 62.50 | 62.50 | - |
| Sept 22, 2022 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | - |
| Sept 21, 2022 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - |
| Sept 20, 2022 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | - |
| Sept 19, 2022 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | - |
| Sept 16, 2022 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | - |
| Sept 15, 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Sept 14, 2022 | 69.50 | 69.50 | 66.50 | 70.00 | 70.00 | - |
| Sept 13, 2022 | 71.00 | 71.00 | 70.00 | 70.50 | 70.50 | - |
| Sept 12, 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Sept 09, 2022 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
