NewMarket Corporation (UG9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 17, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 7 |
| Sept 16, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| Sept 16, 2024 | 2.5 Dividend | |||||
| Sept 13, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
| Sept 12, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 502.44 | - |
| Sept 11, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.42 | - |
| Sept 10, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 522.34 | - |
| Sept 09, 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 479.56 | - |
| Sept 06, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 481.55 | - |
| Sept 05, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
| Sept 04, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
| Sept 03, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.39 | - |
| Sept 02, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.39 | - |
| Aug 30, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.42 | - |
| Aug 29, 2024 | 498.00 | 505.00 | 498.00 | 505.00 | 502.44 | 7 |
| Aug 28, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
| Aug 27, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
| Aug 26, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
| Aug 23, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
| Aug 22, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
| Aug 21, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 489.51 | - |
| Aug 20, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 489.51 | - |
| Aug 19, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
| Aug 16, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
| Aug 15, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 487.52 | - |
| Aug 14, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
| Aug 13, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
| Aug 12, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
| Aug 09, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
| Aug 08, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 487.52 | - |
| Aug 07, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
| Aug 06, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 481.55 | - |
| Aug 05, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 497.47 | - |
| Aug 02, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.39 | - |
| Aug 01, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.39 | - |
| Jul 31, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.37 | - |
| Jul 30, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.42 | - |
| Jul 29, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.39 | - |
| Jul 26, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 502.44 | - |
| Jul 25, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
| Jul 24, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 502.44 | - |
| Jul 23, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
| Jul 22, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
| Jul 19, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
| Jul 18, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
| Jul 17, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 502.44 | - |
| Jul 16, 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 485.53 | - |
| Jul 15, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 487.52 | - |
| Jul 12, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 481.55 | - |
| Jul 11, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 469.61 | - |
| Jul 10, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 463.64 | - |
| Jul 09, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 465.63 | - |
| Jul 08, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 465.63 | - |
| Jul 05, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 475.58 | - |
| Jul 04, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 477.57 | - |
| Jul 03, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 481.55 | - |
| Jul 02, 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 479.56 | - |
| Jul 01, 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 473.59 | - |
| Jun 28, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 471.60 | - |
| Jun 27, 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 479.56 | - |
| Jun 26, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 475.58 | - |
| Jun 25, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 481.55 | - |
| Jun 24, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 481.55 | - |
| Jun 21, 2024 | 480.00 | 486.00 | 480.00 | 486.00 | 483.54 | 13 |
| Jun 20, 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 483.54 | - |
| Jun 19, 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 483.54 | - |
| Jun 18, 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 483.54 | - |
| Jun 17, 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 483.54 | - |
| Jun 14, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
| Jun 14, 2024 | 2.5 Dividend | |||||
| Jun 13, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 489.01 | - |
| Jun 12, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 485.05 | - |
| Jun 11, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 485.05 | - |
| Jun 10, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 489.01 | - |
| Jun 07, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 485.05 | - |
| Jun 06, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 489.01 | - |
| Jun 05, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 487.03 | - |
| Jun 04, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 485.05 | - |
| Jun 03, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 485.05 | - |
| May 31, 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 483.07 | - |
| May 30, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 475.15 | - |
| May 29, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 485.05 | - |
| May 28, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 489.01 | - |
| May 27, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 492.97 | - |
| May 24, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 492.97 | - |
| May 23, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 499.90 | - |
| May 22, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 494.95 | - |
| May 21, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 499.90 | - |
| May 20, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 499.90 | - |
| May 17, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 504.85 | - |
| May 16, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 509.80 | - |
| May 15, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 504.85 | - |
| May 14, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 509.80 | - |
| May 13, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 514.75 | - |
| May 10, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 514.75 | - |
| May 09, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 514.75 | - |
| May 08, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 514.75 | - |
| May 07, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 504.85 | - |
| May 06, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 499.90 | - |
| May 03, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 492.97 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.