Canada markets closed

Ingevity Corporation (IGX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
64.00+2.00 (+3.23%)
At close: 04:18PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 202264.0064.0064.0064.0064.0050
May 24, 202263.0063.0062.0062.0062.00-
May 23, 202264.0064.0063.5063.5063.50-
May 20, 202264.0064.5064.0064.5064.50-
May 19, 202264.0064.0063.0063.0063.00-
May 18, 202264.0065.5064.0065.5065.50-
May 17, 202262.5063.0062.5063.0063.00-
May 16, 202262.5062.5062.0062.0062.00-
May 13, 202261.0062.0061.0062.0062.00-
May 12, 202260.5060.5060.5060.5060.50-
May 11, 202260.5062.0060.5062.0062.00-
May 10, 202262.5062.5062.5062.5062.50-
May 09, 202263.5064.5063.5064.5064.50-
May 06, 202262.5062.5062.0062.0062.00-
May 05, 202259.0061.5059.0061.5061.50-
May 04, 202257.5057.5057.0057.0057.00-
May 03, 202257.0057.0057.0057.0057.00-
May 02, 202257.0057.5057.0057.5057.50-
Apr 29, 202257.5057.5057.5057.5057.50-
Apr 28, 202256.5056.5056.5056.5056.50-
Apr 27, 202256.0056.5056.0056.5056.50-
Apr 26, 202257.0057.0057.0057.0057.00-
Apr 25, 202257.5057.5057.5057.5057.50-
Apr 22, 202257.5057.5057.5057.5057.50-
Apr 21, 202259.0059.5059.0059.5059.50-
Apr 20, 202259.0059.5059.0059.5059.50-
Apr 19, 202257.0058.0057.0058.0058.00-
Apr 14, 202257.0058.0057.0058.0058.00-
Apr 13, 202256.5056.5056.5056.5056.50-
Apr 12, 202256.0057.5056.0057.5057.50-
Apr 11, 202257.0057.5057.0057.5057.50-
Apr 08, 202256.0057.5056.0057.5057.50-
Apr 07, 202256.0056.0055.5055.5055.50-
Apr 06, 202256.5056.5054.5054.5054.50-
Apr 05, 202257.5057.5056.5056.5056.50-
Apr 04, 202258.5058.5058.0058.0058.00-
Apr 01, 202257.5058.5057.5058.5058.50-
Mar 31, 202258.0058.5058.0058.5058.50-
Mar 30, 202260.5060.5059.0059.0059.00-
Mar 29, 202259.0060.0059.0060.0060.00-
Mar 28, 202259.0059.0059.0059.0059.00-
Mar 25, 202259.0059.0058.5058.5058.50-
Mar 24, 202259.0059.0058.5058.5058.50-
Mar 23, 202258.0058.0058.0058.0058.00-
Mar 22, 202258.0058.5058.0058.5058.50-
Mar 21, 202258.0058.0057.5057.5057.50-
Mar 18, 202257.5057.5057.5057.5057.50-
Mar 17, 202258.5058.5057.5057.5057.50-
Mar 16, 202257.5058.5057.5058.5058.50-
Mar 15, 202256.5057.0056.5057.0057.00-
Mar 14, 202258.5058.5058.0058.0058.00-
Mar 11, 202256.0057.0056.0057.0057.00-
Mar 10, 202257.0057.0056.5056.5056.50-
Mar 09, 202253.5055.5053.5055.5055.50-
Mar 08, 202251.5051.5051.5051.5051.50-
Mar 07, 202257.0057.0056.5056.5056.50-
Mar 04, 202260.0060.0060.0060.0060.00-
Mar 03, 202260.0060.0060.0060.0060.00-
Mar 02, 202259.0059.5059.0059.5059.50-
Mar 01, 202260.5060.5060.0060.0060.00-
Feb 28, 202260.0060.5060.0060.5060.50-
Feb 25, 202258.5058.5057.5057.5057.50-
Feb 24, 202257.5059.0057.5059.0059.00-
Feb 23, 202257.5058.0057.5058.0058.00-
Feb 22, 202258.0058.0057.5057.5057.50-
Feb 21, 202258.5058.5058.5058.5058.50-
Feb 18, 202258.5059.0058.5059.0059.00-
Feb 17, 202258.0058.0057.5057.5057.50-
Feb 16, 202258.0058.0057.5057.5057.50-
Feb 15, 202256.5056.5056.5056.5056.50-
Feb 14, 202257.0057.0057.0057.0057.00-
Feb 11, 202256.0056.5056.0056.5056.50-
Feb 10, 202258.0058.0057.5057.5057.50-
Feb 09, 202256.5057.0056.5057.0057.00-
Feb 08, 202256.5057.0056.5057.0057.00-
Feb 07, 202255.0055.0055.0055.0055.00-
Feb 04, 202256.5056.5055.5055.5055.50-
Feb 03, 202258.0058.0057.5057.5057.50-
Feb 02, 202259.0059.0057.5057.5057.50-
Feb 01, 202257.5058.0057.5058.0058.0050
Jan 31, 202258.0058.0057.0057.0057.00-
Jan 28, 202258.5058.5057.0057.0057.00-
Jan 27, 202259.0060.5059.0060.5060.5042
Jan 26, 202259.5060.5059.5060.5060.50-
Jan 25, 202259.0059.0058.0058.0058.00-
Jan 24, 202260.5060.5059.0059.0059.00-
Jan 21, 202262.0062.0061.0061.0061.00-
Jan 20, 202263.0063.0063.0063.0063.00-
Jan 19, 202263.5063.5063.0063.0063.00-
Jan 18, 202264.5064.5064.0064.0064.00-
Jan 17, 202264.5064.5064.5064.5064.50-
Jan 14, 202264.5064.5064.5064.5064.50-
Jan 13, 202264.0064.5064.0064.5064.50-
Jan 12, 202265.5065.5065.5065.5065.50-
Jan 11, 202264.0064.0063.5063.5063.50-
Jan 10, 202264.5064.5063.5063.5063.50-
Jan 07, 202266.0066.0066.0066.0066.00-
Jan 06, 202265.0066.0065.0066.0066.00-
Jan 05, 202266.5067.0066.5067.0067.00-
Jan 04, 202266.0066.5066.0066.5066.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...