Ingevity Corporation (IGX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:18PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 50 |
| May 24, 2022 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | - |
| May 23, 2022 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - |
| May 20, 2022 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - |
| May 19, 2022 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | - |
| May 18, 2022 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | - |
| May 17, 2022 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - |
| May 16, 2022 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - |
| May 13, 2022 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - |
| May 12, 2022 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| May 11, 2022 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | - |
| May 10, 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| May 09, 2022 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | - |
| May 06, 2022 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - |
| May 05, 2022 | 59.00 | 61.50 | 59.00 | 61.50 | 61.50 | - |
| May 04, 2022 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - |
| May 03, 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| May 02, 2022 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
| Apr 29, 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 28, 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 27, 2022 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - |
| Apr 26, 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 25, 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 22, 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 21, 2022 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | - |
| Apr 20, 2022 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | - |
| Apr 19, 2022 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - |
| Apr 14, 2022 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - |
| Apr 13, 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 12, 2022 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | - |
| Apr 11, 2022 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
| Apr 08, 2022 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | - |
| Apr 07, 2022 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | - |
| Apr 06, 2022 | 56.50 | 56.50 | 54.50 | 54.50 | 54.50 | - |
| Apr 05, 2022 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 04, 2022 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | - |
| Apr 01, 2022 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | - |
| Mar 31, 2022 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | - |
| Mar 30, 2022 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | - |
| Mar 29, 2022 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - |
| Mar 28, 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Mar 25, 2022 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | - |
| Mar 24, 2022 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | - |
| Mar 23, 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 22, 2022 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | - |
| Mar 21, 2022 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
| Mar 18, 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 17, 2022 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 16, 2022 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | - |
| Mar 15, 2022 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - |
| Mar 14, 2022 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | - |
| Mar 11, 2022 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - |
| Mar 10, 2022 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - |
| Mar 09, 2022 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | - |
| Mar 08, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Mar 07, 2022 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - |
| Mar 04, 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Mar 03, 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Mar 02, 2022 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | - |
| Mar 01, 2022 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - |
| Feb 28, 2022 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - |
| Feb 25, 2022 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 24, 2022 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | - |
| Feb 23, 2022 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | - |
| Feb 22, 2022 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
| Feb 21, 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 18, 2022 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | - |
| Feb 17, 2022 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
| Feb 16, 2022 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
| Feb 15, 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Feb 14, 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 11, 2022 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - |
| Feb 10, 2022 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
| Feb 09, 2022 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - |
| Feb 08, 2022 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - |
| Feb 07, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Feb 04, 2022 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | - |
| Feb 03, 2022 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
| Feb 02, 2022 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | - |
| Feb 01, 2022 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 50 |
| Jan 31, 2022 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 28, 2022 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | - |
| Jan 27, 2022 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 42 |
| Jan 26, 2022 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | - |
| Jan 25, 2022 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - |
| Jan 24, 2022 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | - |
| Jan 21, 2022 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | - |
| Jan 20, 2022 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Jan 19, 2022 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | - |
| Jan 18, 2022 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | - |
| Jan 17, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 14, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 13, 2022 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - |
| Jan 12, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jan 11, 2022 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - |
| Jan 10, 2022 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | - |
| Jan 07, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jan 06, 2022 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | - |
| Jan 05, 2022 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - |
| Jan 04, 2022 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
