Canada markets closed

Ingevity Corporation (IGX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
42.20-1.60 (-3.65%)
At close: 08:09AM CET
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202442.2042.2042.2042.2042.203
Feb 20, 202443.8043.8043.8043.8043.80-
Feb 19, 202443.8043.8043.8043.8043.80-
Feb 16, 202443.2043.2043.0043.0043.00-
Feb 15, 202441.4042.4041.4042.4042.40-
Feb 14, 202440.8041.0040.8041.0041.00-
Feb 13, 202442.6042.6040.6040.6040.60-
Feb 12, 202441.2042.2041.2042.2042.20-
Feb 09, 202441.0041.0040.8040.8040.80-
Feb 08, 202439.8040.4039.8040.4040.403
Feb 07, 202439.8039.8039.4039.4039.40-
Feb 06, 202439.4040.6039.4040.6040.60-
Feb 05, 202440.2040.2039.4039.4039.40-
Feb 02, 202440.6040.6039.6039.6039.60-
Feb 01, 202440.2040.4040.2040.4040.40-
Jan 31, 202441.2041.2041.0041.0041.00-
Jan 30, 202441.8041.8041.8041.8041.80-
Jan 29, 202442.0042.0041.6041.6041.60-
Jan 26, 202440.8041.6040.8041.6041.60-
Jan 25, 202440.2041.0040.2041.0041.00-
Jan 24, 202440.4040.4040.4040.4040.40-
Jan 23, 202439.6040.8039.6040.8040.80-
Jan 22, 202437.4038.4037.4038.4038.40-
Jan 19, 202437.4037.4037.0037.0037.00-
Jan 18, 202436.4037.0036.4037.0037.00-
Jan 17, 202437.2037.2036.6036.6036.60-
Jan 16, 202437.6037.6037.2037.2037.20-
Jan 15, 202438.4038.4038.4038.4038.40-
Jan 12, 202437.8038.4037.8038.4038.40-
Jan 11, 202438.8038.8038.4038.4038.40-
Jan 10, 202439.2039.2038.2038.2038.20-
Jan 09, 202439.8039.8038.6038.6038.60-
Jan 08, 202439.2039.2039.0039.0039.00-
Jan 05, 202439.6039.6039.2039.2039.20-
Jan 04, 202440.0040.0040.0040.0040.00-
Jan 03, 202442.6042.6040.6040.6040.60-
Jan 02, 202442.4042.4042.4042.4042.40-
Dec 29, 202342.8042.8042.8042.8042.80-
Dec 28, 202342.4042.4042.4042.4042.40-
Dec 27, 202343.2043.2043.2043.2043.20-
Dec 22, 202341.8041.8041.8041.8041.80-
Dec 21, 202341.4041.4041.4041.4041.40-
Dec 20, 202342.2042.2042.2042.2042.20-
Dec 19, 202341.8041.8041.8041.8041.80-
Dec 18, 202341.6042.2041.6042.2042.2030
Dec 15, 202341.8041.8041.8041.8041.80-
Dec 14, 202339.4039.4039.4039.4039.40-
Dec 13, 202337.2037.2037.2037.2037.20-
Dec 12, 202337.4037.4037.4037.4037.40-
Dec 11, 202338.4038.4038.4038.4038.40-
Dec 08, 202338.0038.2038.0038.2038.20-
Dec 07, 202336.2036.8036.2036.8036.80-
Dec 06, 202335.8037.0035.8037.0037.00-
Dec 05, 202336.8036.8036.0036.0036.00-
Dec 04, 202337.2037.6037.2037.6037.60-
Dec 01, 202335.2035.2035.2035.2035.20-
Nov 30, 202335.8035.8035.6035.6035.60-
Nov 29, 202335.0035.8035.0035.8035.80-
Nov 28, 202335.0035.0034.8034.8034.80-
Nov 27, 202336.0036.0035.6035.6035.60-
Nov 24, 202335.8036.0035.8036.0036.00-
Nov 23, 202335.8035.8035.8035.8035.80-
Nov 22, 202335.4035.8035.4035.8035.80-
Nov 21, 202336.4036.4036.0036.0036.00-
Nov 20, 202336.4036.4036.4036.4036.40-
Nov 17, 202335.6036.2035.6036.2036.20-
Nov 16, 202336.8036.8036.4036.4036.40-
Nov 15, 202336.6037.8036.6037.8037.80-
Nov 14, 202334.8036.2034.8036.2036.20-
Nov 13, 202335.2035.2035.2035.2035.20-
Nov 10, 202334.8034.8034.8034.8034.80-
Nov 09, 202336.2036.2035.8035.8035.80-
Nov 08, 202336.6036.6036.0036.0036.00-
Nov 07, 202337.2037.2036.8036.8036.80-
Nov 06, 202339.6039.6038.2038.2038.20-
Nov 03, 202339.4040.2039.4040.2040.20-
Nov 02, 202336.8037.2036.8037.2037.20-
Nov 01, 202337.8037.8037.8037.8037.80-
Oct 31, 202337.4037.4037.4037.4037.40-
Oct 30, 202337.2037.2037.2037.2037.20-
Oct 27, 202337.2037.2037.2037.2037.20-
Oct 26, 202336.2036.6036.2036.6036.60-
Oct 25, 202337.2037.2036.2036.2036.20-
Oct 24, 202337.8038.2037.8038.2038.20-
Oct 23, 202338.2038.2037.6037.6037.60-
Oct 20, 202337.4038.0037.4038.0038.00-
Oct 19, 202338.8038.8038.8038.8038.80-
Oct 18, 202340.0040.0039.0039.0039.00-
Oct 17, 202339.2039.8039.2039.8039.80-
Oct 16, 202338.2038.4038.2038.4038.40-
Oct 13, 202338.6038.8038.6038.8038.80-
Oct 12, 202339.0039.0038.2038.2038.20-
Oct 11, 202339.2039.2039.0039.0039.00-
Oct 10, 202339.0039.4039.0039.4039.40-
Oct 09, 202339.6039.6038.8038.8038.80-
Oct 06, 202339.6039.6039.4039.4039.40-
Oct 05, 202340.4040.4040.2040.2040.20-
Oct 04, 202341.2041.2040.6040.6040.601
Oct 03, 202344.0044.0041.8041.8041.80350
Oct 02, 202344.8044.8043.8043.8043.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...