IMCD N.V. (IMDZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

160.20

+8.76

(+5.78%)

As of 11:36AM EDT. Market open.

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	160.20	160.20	160.20	160.20	160.20	-
May 16, 2024	160.20	160.20	160.20	160.20	160.20	-
May 16, 2024	2.24 Dividend
May 15, 2024	160.20	160.20	160.20	160.20	157.96	8
May 14, 2024	151.44	151.44	151.44	151.44	149.32	-
May 13, 2024	151.44	151.44	151.44	151.44	149.32	-
May 10, 2024	151.44	151.44	151.44	151.44	149.32	-
May 09, 2024	151.44	151.44	151.44	151.44	149.32	-
May 08, 2024	151.44	151.44	151.44	151.44	149.32	-
May 07, 2024	151.44	151.44	151.44	151.44	149.32	-
May 06, 2024	151.44	151.44	151.44	151.44	149.32	-
May 03, 2024	151.44	151.44	151.44	151.44	149.32	-
May 02, 2024	151.44	151.44	151.44	151.44	149.32	-
May 01, 2024	151.44	151.44	151.44	151.44	149.32	-
Apr 30, 2024	151.44	151.44	151.44	151.44	149.32	-
Apr 29, 2024	151.44	151.44	151.44	151.44	149.32	-
Apr 26, 2024	151.44	151.44	151.44	151.44	149.32	100
Apr 25, 2024	168.35	168.35	168.35	168.35	166.00	-
Apr 24, 2024	168.35	168.35	168.35	168.35	166.00	-
Apr 23, 2024	168.35	168.35	168.35	168.35	166.00	-
Apr 22, 2024	168.35	168.35	168.35	168.35	166.00	-
Apr 19, 2024	168.35	168.35	168.35	168.35	166.00	-
Apr 18, 2024	168.35	168.35	168.35	168.35	166.00	-
Apr 17, 2024	168.35	168.35	168.35	168.35	166.00	-
Apr 16, 2024	168.35	168.35	168.35	168.35	166.00	-
Apr 15, 2024	168.35	168.35	168.35	168.35	166.00	-
Apr 12, 2024	168.35	168.35	168.35	168.35	166.00	-
Apr 11, 2024	168.35	168.35	168.35	168.35	166.00	6
Apr 10, 2024	172.13	172.13	172.13	172.13	169.72	-
Apr 09, 2024	172.13	172.13	172.13	172.13	169.72	-
Apr 08, 2024	172.13	172.13	172.13	172.13	169.72	-
Apr 05, 2024	172.13	172.13	172.13	172.13	169.72	-
Apr 04, 2024	172.13	172.13	172.13	172.13	169.72	-
Apr 03, 2024	171.79	172.13	169.45	172.13	169.72	201
Apr 02, 2024	180.77	180.77	180.77	180.77	178.25	-
Apr 01, 2024	180.77	180.77	180.77	180.77	178.25	-
Mar 28, 2024	180.77	180.77	180.77	180.77	178.25	-
Mar 27, 2024	180.77	180.77	180.77	180.77	178.25	-
Mar 26, 2024	180.77	180.77	180.77	180.77	178.25	-
Mar 25, 2024	180.77	180.77	180.77	180.77	178.25	-
Mar 22, 2024	180.77	180.77	180.77	180.77	178.25	3
Mar 21, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 20, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 19, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 18, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 15, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 14, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 13, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 12, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 11, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 08, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 07, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 06, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 05, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 04, 2024	160.28	160.28	160.28	160.28	158.04	-
Mar 01, 2024	160.28	160.28	160.28	160.28	158.04	-
Feb 29, 2024	152.84	160.28	152.84	160.28	158.04	2
Feb 28, 2024	152.80	152.80	152.80	152.80	150.66	-
Feb 27, 2024	152.80	152.80	152.80	152.80	150.66	-
Feb 26, 2024	152.80	152.80	152.80	152.80	150.66	45
Feb 23, 2024	153.56	153.56	153.56	153.56	151.41	-
Feb 22, 2024	153.49	153.56	153.49	153.56	151.41	25
Feb 21, 2024	151.32	151.32	151.32	151.32	149.20	-
Feb 20, 2024	151.32	151.32	151.32	151.32	149.20	-
Feb 16, 2024	151.32	151.32	151.32	151.32	149.20	-
Feb 15, 2024	151.94	151.94	151.32	151.32	149.20	7
Feb 14, 2024	146.13	146.13	146.13	146.13	144.09	7
Feb 13, 2024	144.64	144.64	144.64	144.64	142.62	60
Feb 12, 2024	159.83	159.83	159.83	159.83	157.60	-
Feb 09, 2024	159.83	159.83	159.83	159.83	157.60	-
Feb 08, 2024	159.83	159.83	159.83	159.83	157.60	-
Feb 07, 2024	159.83	159.83	159.83	159.83	157.60	-
Feb 06, 2024	159.83	159.83	159.83	159.83	157.60	-
Feb 05, 2024	159.83	159.83	159.83	159.83	157.60	-
Feb 02, 2024	159.83	159.83	159.83	159.83	157.60	-
Feb 01, 2024	159.83	159.83	159.83	159.83	157.60	-
Jan 31, 2024	159.83	159.83	159.83	159.83	157.60	-
Jan 30, 2024	159.83	159.83	159.83	159.83	157.60	-
Jan 29, 2024	159.83	159.83	159.83	159.83	157.60	-
Jan 26, 2024	159.83	159.83	159.83	159.83	157.60	-
Jan 25, 2024	159.83	159.83	159.83	159.83	157.60	-
Jan 24, 2024	159.83	159.83	159.83	159.83	157.60	-
Jan 23, 2024	159.83	159.83	159.83	159.83	157.60	-
Jan 22, 2024	159.83	159.83	159.83	159.83	157.60	-
Jan 19, 2024	159.83	159.83	159.83	159.83	157.60	-
Jan 18, 2024	159.83	159.83	159.83	159.83	157.60	-
Jan 17, 2024	159.83	159.83	159.83	159.83	157.60	-
Jan 16, 2024	159.83	159.83	159.83	159.83	157.60	400
Jan 12, 2024	168.93	168.93	168.93	168.93	166.57	-
Jan 11, 2024	168.93	168.93	168.93	168.93	166.57	-
Jan 10, 2024	168.93	168.93	168.93	168.93	166.57	-
Jan 09, 2024	168.93	168.93	168.93	168.93	166.57	-
Jan 08, 2024	168.93	168.93	168.93	168.93	166.57	-
Jan 05, 2024	168.93	168.93	168.93	168.93	166.57	-
Jan 04, 2024	168.93	168.93	168.93	168.93	166.57	-
Jan 03, 2024	168.93	168.93	168.93	168.93	166.57	-
Jan 02, 2024	168.93	168.93	168.93	168.93	166.57	-
Dec 29, 2023	168.93	168.93	168.93	168.93	166.57	-
Dec 28, 2023	168.93	168.93	168.93	168.93	166.57	-
Dec 27, 2023	168.93	168.93	168.93	168.93	166.57	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,307.70+4.43(+0.08%)

DOW39,831.49-172.10(-0.43%)

CAD/USD0.7340-0.0008(-0.11%)

CRUDE OIL79.45-0.61(-0.76%)

Bitcoin CAD93,257.92+2,393.31(+2.63%)

IMCD N.V. (IMDZF)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,307.70
+4.43(+0.08%)

DOW
39,831.49
-172.10(-0.43%)

CAD/USD
0.7340
-0.0008(-0.11%)

CRUDE OIL
79.45
-0.61(-0.76%)

Bitcoin CAD
93,257.92
+2,393.31(+2.63%)