Canada markets closed

Ingevity Corporation (IGX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
73.00+1.00 (+1.39%)
At close: 03:59PM CET
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 10, 202370.0070.0070.0070.0070.00-
Jan 09, 202369.0071.0069.0071.0071.0036
Jan 06, 202368.0069.0068.0069.0069.00-
Jan 05, 202368.0069.0068.0069.0069.0050
Jan 04, 202366.5067.5066.5067.5067.50-
Jan 03, 202366.0066.5066.0066.5066.50-
Jan 02, 202365.5065.5065.5065.5065.50-
Dec 30, 202266.0066.0066.0066.0066.00-
Dec 29, 202265.5065.5065.5065.5065.50-
Dec 28, 202266.0066.0066.0066.0066.00-
Dec 27, 202266.0066.0066.0066.0066.00-
Dec 23, 202266.0066.0066.0066.0066.00-
Dec 22, 202267.0067.0067.0067.0067.00-
Dec 21, 202265.5065.5065.5065.5065.50-
Dec 20, 202265.0065.0065.0065.0065.00-
Dec 19, 202265.0065.0065.0065.0065.00-
Dec 16, 202265.0065.0064.5064.5064.50-
Dec 15, 202267.0067.0065.5065.5065.50-
Dec 14, 202268.5068.5068.5068.5068.50-
Dec 13, 202269.0070.0069.0070.0070.00-
Dec 12, 202268.0068.0067.0067.0067.00-
Dec 09, 202269.5069.5069.5069.5069.50-
Dec 08, 202270.0070.5070.0070.5070.50-
Dec 07, 202270.0070.0069.5069.5069.50-
Dec 06, 202271.5071.5071.0071.0071.00-
Dec 05, 202273.0073.0072.0072.0072.00-
Dec 02, 202273.0073.0073.0073.0073.00-
Dec 01, 202274.5074.5074.0074.0074.00-
Nov 30, 202273.0073.0072.0072.0072.00-
Nov 29, 202273.5074.0073.5074.0074.00-
Nov 28, 202274.5074.5074.0074.0074.00-
Nov 25, 202275.5075.5075.5075.5075.50-
Nov 24, 202275.0075.0075.0075.0075.00-
Nov 23, 202276.0076.0076.0076.0076.00-
Nov 22, 202275.0075.5075.0075.5075.50-
Nov 21, 202274.5074.5074.5074.5074.50-
Nov 18, 202273.5074.0073.5074.0074.00-
Nov 17, 202274.0074.0072.5072.5072.50-
Nov 16, 202275.5075.5074.0074.0074.00-
Nov 15, 202274.5075.5074.5075.5075.50-
Nov 14, 202275.5075.5075.5075.5075.50-
Nov 11, 202275.0076.5075.0076.5076.5025
Nov 10, 202272.0074.5072.0074.5074.50-
Nov 09, 202273.5074.5073.0073.0073.0060
Nov 08, 202273.0074.0073.0074.0074.0040
Nov 07, 202274.0074.0073.5073.5073.50-
Nov 04, 202271.5073.5071.5073.5073.50-
Nov 03, 202266.0071.0066.0071.0071.00-
Nov 02, 202268.5068.5067.0067.0067.00-
Nov 01, 202267.5068.0067.5068.0068.00-
Oct 31, 202266.0066.0066.0066.0066.00-
Oct 28, 202265.0066.0065.0066.0066.00-
Oct 27, 202265.0065.5065.0065.5065.50-
Oct 26, 202264.5064.5064.5064.5064.50-
Oct 25, 202265.0065.0064.5064.5064.50-
Oct 24, 202265.5065.5065.0065.0065.00-
Oct 21, 202263.5064.5063.5064.5064.50-
Oct 20, 202265.0065.5065.0065.5065.50-
Oct 19, 202266.0066.0066.0066.0066.00-
Oct 18, 202265.0065.5065.0065.5065.50-
Oct 17, 202263.0064.0063.0064.0064.00-
Oct 14, 202264.0064.0064.0064.0064.00-
Oct 13, 202262.5064.0062.5064.0064.00-
Oct 12, 202263.5063.5063.0063.0063.00-
Oct 11, 202263.5063.5062.5062.5062.50-
Oct 10, 202263.0063.0063.0063.0063.00-
Oct 07, 202265.0065.0064.0064.0064.00-
Oct 06, 202264.5064.5064.0064.0064.00-
Oct 05, 202264.0064.0064.0064.0064.00-
Oct 04, 202263.0064.0063.0064.0064.00-
Oct 03, 202261.5062.5061.5062.5062.50-
Sept 30, 202262.0062.5062.0062.5062.50-
Sept 29, 202263.5063.5061.0061.0061.00-
Sept 28, 202262.0063.0062.0063.0063.00-
Sept 27, 202263.0063.0063.0063.0063.00-
Sept 26, 202263.0063.0063.0063.0063.00-
Sept 23, 202264.0064.0062.5062.5062.50-
Sept 22, 202264.0064.0063.0063.0063.00-
Sept 21, 202265.0065.5065.0065.5065.50-
Sept 20, 202266.0066.0065.0065.0065.00-
Sept 19, 202263.5064.5063.5064.5064.50-
Sept 16, 202267.0067.0065.0065.0065.00-
Sept 15, 202268.0068.0068.0068.0068.00-
Sept 14, 202269.5069.5066.5070.0070.00-
Sept 13, 202271.0071.0070.0070.5070.50-
Sept 12, 202268.0068.0068.0068.0068.00-
Sept 09, 202267.5068.0067.5068.0068.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...