Canada markets closed

Umicore SA (NVJP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
21.26+1.18 (+5.88%)
At close: 11:00AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.2421.2620.2421.2621.26320
May 02, 202420.8620.8620.0820.0820.08125
Apr 30, 202420.9221.0620.8620.8620.86544
Apr 29, 202420.4420.6420.4420.6420.64500
Apr 29, 20240.55 Dividend
Apr 26, 202420.8821.1620.8821.1020.55225
Apr 25, 202420.9821.0220.9821.0220.47200
Apr 24, 202421.0021.0021.0021.0020.45-
Apr 23, 202421.0021.0021.0021.0020.451
Apr 22, 202421.1021.1021.1021.1020.55-
Apr 19, 202420.8021.2020.8021.0220.47261
Apr 18, 202421.3421.3421.3421.3420.78-
Apr 17, 202420.9021.0820.9021.0820.53500
Apr 16, 202420.9621.2220.9621.2020.65324
Apr 15, 202421.7421.7421.1221.3020.741,060
Apr 12, 202421.1421.4221.1421.2220.67570
Apr 11, 202420.9421.3220.9421.0420.49480
Apr 10, 202421.2421.5820.8020.8020.26250
Apr 09, 202420.3620.9420.3620.9420.39250
Apr 08, 202420.1020.2420.1020.2419.71250
Apr 05, 202420.4820.4820.1020.1019.58200
Apr 04, 202420.5220.9420.5020.8420.30440
Apr 03, 202420.0020.4220.0020.4219.8980
Apr 02, 202420.1820.2020.1220.1219.60870
Mar 28, 202420.1820.1819.8019.8019.28170
Mar 27, 202420.1120.2220.1020.2219.69635
Mar 26, 202420.5020.5020.3220.3219.79635
Mar 25, 202421.2121.2120.9420.9420.39450
Mar 22, 202420.8120.8120.8120.8120.27-
Mar 21, 202421.0021.0721.0021.0720.52160
Mar 20, 202420.3320.3320.3320.3319.80-
Mar 19, 202420.5720.5720.3020.3019.77300
Mar 18, 202420.5620.8120.5620.7520.211,360
Mar 15, 202420.5020.8820.5020.8820.34150
Mar 14, 202420.3820.7120.3820.7120.1750
Mar 13, 202420.9020.9020.4220.4219.89100
Mar 12, 202420.7621.0020.5321.0020.451,257
Mar 11, 202420.1720.5520.1720.5520.011,000
Mar 08, 202420.3020.3020.3020.3019.77-
Mar 07, 202419.5720.3819.5720.3819.85665
Mar 06, 202419.5119.9019.5019.9019.38205
Mar 05, 202419.2519.2519.2519.2518.75252
Mar 04, 202420.0720.0719.9019.9019.385,020
Mar 01, 202419.2819.6919.2819.6919.18200
Feb 29, 202419.2319.2319.2319.2318.72-
Feb 28, 202419.7519.7519.0719.2018.70800
Feb 27, 202419.2219.2219.2219.2218.71-
Feb 26, 202419.8319.8319.2619.2618.761,201
Feb 23, 202419.7420.0319.7420.0319.511,475
Feb 22, 202419.8619.8619.7019.7119.20130
Feb 21, 202419.8419.8819.6819.8819.36655
Feb 20, 202420.0420.0419.8619.9019.38155
Feb 19, 202420.5020.5020.2120.2119.68144
Feb 16, 202420.7020.7020.0120.3619.83567
Feb 15, 202420.6621.0320.6620.9020.36472
Feb 14, 202420.6020.7620.6020.6720.132,105
Feb 13, 202420.9521.1220.5520.5520.01540
Feb 12, 202420.4320.9220.4320.9220.37160
Feb 09, 202420.6920.6920.5020.5820.0415
Feb 08, 202420.6020.8020.6020.8020.2615
Feb 07, 202420.6820.6820.5020.5019.9798
Feb 06, 202420.4920.5320.4920.5319.99125
Feb 05, 202420.5420.7520.5020.7520.21849
Feb 02, 202421.0221.0320.7320.7320.19357
Feb 01, 202420.9921.1520.9921.1520.601,000
Jan 31, 202420.6420.6420.6420.6420.10-
Jan 30, 202421.4121.4120.6820.7820.2495
Jan 29, 202421.6721.6721.3621.3620.8062
Jan 26, 202421.4221.9621.4221.8621.29192
Jan 25, 202421.5021.6621.5021.6621.1020
Jan 24, 202421.6021.8021.6021.8021.232,050
Jan 23, 202421.0121.6721.0121.6721.11349
Jan 22, 202420.7620.7920.7620.7920.2597
Jan 19, 202420.8520.8520.7920.7920.25100
Jan 18, 202420.8620.8620.8620.8620.3225
Jan 17, 202421.1821.1820.7920.7920.25515
Jan 16, 202421.3821.4621.3821.4620.9040
Jan 15, 202421.9321.9321.5021.6421.08125
Jan 12, 202421.9621.9621.9221.9221.3525
Jan 11, 202422.1722.2222.1022.1021.52700
Jan 10, 202421.9322.2821.8222.2821.70857
Jan 09, 202423.3823.3822.2122.2121.6354
Jan 08, 202424.1924.1923.8323.8323.21130
Jan 05, 202423.9724.0523.7923.9623.34774
Jan 04, 202423.5823.5823.5823.5822.97-
Jan 03, 202424.6724.6723.6523.6523.03288
Jan 02, 202424.8824.8824.4524.4523.81335
Dec 29, 202324.9824.9824.9824.9824.33-
Dec 28, 202324.9425.2424.9425.2424.58724
Dec 27, 202324.7025.0124.7024.8924.24800
Dec 22, 202324.6224.6224.6224.6223.98-
Dec 21, 202324.7724.7724.6424.6424.00450
Dec 20, 202325.1425.1424.7324.9924.34543
Dec 19, 202324.4624.9624.4624.9224.27695
Dec 18, 202324.5324.7024.3524.7024.06376
Dec 15, 202324.4524.7424.4524.7424.1050
Dec 14, 202323.8124.5923.8124.5923.95641
Dec 13, 202323.7823.7823.6023.6022.98400
Dec 12, 202324.0724.0723.7723.7723.15153
Dec 11, 202324.1724.1723.9823.9823.35100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...