IMCD NV (IMCD)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.152846771112 | 130.85 | 133 | 126.65 | 110522 | 130.35930383 | DE |
| 4 | -4.45 | -3.28413284133 | 135.5 | 135.5 | 126.65 | 92954 | 131.22442388 | DE |
| 12 | -21.25 | -13.9527248851 | 152.3 | 155.95 | 126.65 | 103608 | 139.08227766 | DE |
| 26 | -16.5 | -11.1826499492 | 147.55 | 169.05 | 126.65 | 106418 | 145.40933733 | DE |
| 52 | -2.95 | -2.20149253731 | 134 | 169.05 | 109.05 | 105163 | 137.67533047 | DE |
| 156 | -8.65 | -6.19183965641 | 139.7 | 211.3 | 107.6 | 132776 | 148.63321745 | DE |
| 260 | 51.25 | 64.2230576441 | 79.8 | 211.3 | 51.65 | 142844 | 120.84563611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 130.85 | -1.1 | -0.83 | 132.1 | 133 | 130.4 | 93573 |
| 1720801800 | 131.94999 | 1.8 | 1.38 | 130.3 | 131.94999 | 126.65 | 122061 |
| 1720715400 | 130.15 | 1.2 | 0.93 | 130 | 131.44999 | 129 | 172335 |
| 1720629000 | 128.94999 | -0.35 | -0.27 | 129.69999 | 130 | 128.19999 | 84576 |
| 1720542600 | 129.3 | -1.55 | -1.18 | 130.85 | 131.3 | 128.9 | 80066 |
| 1720456200 | 130.85 | -0.3 | -0.23 | 130.69999 | 132.19999 | 130.44999 | 76280 |
| 1720197000 | 131.15 | -1.05 | -0.79 | 132.85 | 133.69999 | 131.05 | 68011 |
| 1720110600 | 132.19999 | 1.85 | 1.42 | 131.44999 | 132.94999 | 131.05 | 67927 |
| 1720024200 | 130.35 | 1.55 | 1.20 | 129.9 | 131.44999 | 129.55 | 122993 |
| 1719937800 | 128.8 | -0.9 | -0.69 | 129 | 129.75 | 128.25 | 92149 |
| 1719851400 | 129.69999 | 0.4 | 0.31 | 131.69999 | 131.69999 | 129.35 | 100928 |
| 1719592200 | 129.3 | -1.65 | -1.26 | 131.44999 | 131.65 | 129.3 | 79052 |
| 1719505800 | 130.94999 | -0.1 | -0.08 | 131.3 | 132.05 | 130.85 | 57536 |
| 1719419400 | 131.05 | -2.05 | -1.54 | 133.25 | 133.35 | 130.5 | 72132 |
| 1719333000 | 133.1 | -1.25 | -0.93 | 133.6 | 134.65 | 133.1 | 77538 |
| 1719246600 | 134.35 | 1.75 | 1.32 | 132.69999 | 134.6 | 131.85 | 70919 |
| 1718987400 | 132.6 | -1.5 | -1.12 | 134.65 | 134.65 | 131.5 | 143151 |
| 1718901000 | 134.1 | 2.5 | 1.90 | 131.75 | 134.1 | 131.75 | 105190 |
| 1718814600 | 131.6 | -1.8 | -1.35 | 133.3 | 133.55 | 131.6 | 72990 |
| 1718728200 | 133.4 | -1 | -0.74 | 135.5 | 135.5 | 133.4 | 99671 |
| 1718641800 | 134.4 | -2.15 | -1.57 | 136.8 | 138 | 134.05 | 90771 |
| 1718382600 | 136.55 | -2.15 | -1.55 | 138.3 | 139.1 | 135.75 | 78148 |
| 1718296200 | 138.69999 | -4.35 | -3.04 | 142.85 | 142.85 | 138.69999 | 142027 |
| 1718209800 | 143.05 | 1.95 | 1.38 | 141.69999 | 145.25 | 141.05 | 117654 |
| 1718123400 | 141.1 | -0.3 | -0.21 | 141.75 | 142.15 | 140.35 | 59652 |
| 1718037000 | 141.4 | 0.65 | 0.46 | 140.4 | 141.4 | 139.8 | 81462 |
| 1717777800 | 140.75 | 0.5 | 0.36 | 140.5 | 141.44999 | 139.65 | 63169 |
| 1717691400 | 140.25 | -1.75 | -1.23 | 142.69999 | 143.3 | 139.85 | 65842 |
| 1717605000 | 142 | 2.6 | 1.87 | 140.44999 | 142.75 | 140.19999 | 79218 |
| 1717518600 | 139.4 | -0.2 | -0.14 | 139.19999 | 139.94999 | 138.5 | 106671 |
| 1717432200 | 139.6 | 0.2 | 0.14 | 140.8 | 141.1 | 139.5 | 70132 |
| 1717173000 | 139.4 | -1.9 | -1.34 | 141.3 | 141.3 | 138.75 | 253560 |
| 1717086600 | 141.3 | 1.85 | 1.33 | 139.15 | 141.8 | 138.9 | 64117 |
| 1717000200 | 139.44999 | -0.55 | -0.39 | 139.5 | 140.6 | 138.5 | 69739 |
| 1716913800 | 140 | -2.05 | -1.44 | 142.19999 | 142.4 | 139.55 | 65219 |
| 1716827400 | 142.05 | 1.35 | 0.96 | 140.69999 | 142.8 | 140.35 | 32835 |
| 1716568200 | 140.69999 | 0.45 | 0.32 | 139.69999 | 140.69999 | 138.94999 | 51998 |
| 1716481800 | 140.25 | 1.1 | 0.79 | 139.6 | 143.25 | 138.69999 | 97954 |
| 1716395400 | 139.15 | -0.25 | -0.18 | 139.25 | 139.25 | 137.75 | 82558 |
| 1716309000 | 139.4 | -0.6 | -0.43 | 139.4 | 139.94999 | 138.55 | 104545 |
| 1716222600 | 140 | 0.6 | 0.43 | 139.35 | 140.4 | 138.94999 | 75585 |
| 1715963400 | 139.4 | -3.25 | -2.28 | 141.65 | 142.55 | 138.6 | 192503 |
| 1715877000 | 142.65 | -4.75 | -3.22 | 145.4 | 145.44999 | 142.65 | 112864 |
| 1715790600 | 147.4 | 2.95 | 2.04 | 145.3 | 148.05 | 144 | 87667 |
| 1715704200 | 144.44999 | -3.45 | -2.33 | 147.25 | 147.25 | 142.94999 | 119985 |
| 1715617800 | 147.9 | 0.6 | 0.41 | 147.75 | 148.05 | 146.8 | 74465 |
| 1715358600 | 147.3 | -0.45 | -0.30 | 147.25 | 148.75 | 146.8 | 77243 |
| 1715272200 | 147.75 | 0.35 | 0.24 | 146.6 | 147.75 | 146.5 | 47625 |
| 1715185800 | 147.4 | 2.05 | 1.41 | 145.69999 | 148.05 | 145.3 | 97137 |
| 1715099400 | 145.35 | 3 | 2.11 | 143 | 145.35 | 142.35 | 104721 |
| 1715013000 | 142.35 | 1.6 | 1.14 | 141.25 | 143.05 | 140.55 | 59731 |
| 1714753800 | 140.75 | 0.25 | 0.18 | 140.8 | 142.65 | 140.55 | 102464 |
| 1714667400 | 140.5 | -1.75 | -1.23 | 142.35 | 142.4 | 139.69999 | 113936 |
| 1714494600 | 142.25 | -1.85 | -1.28 | 144.6 | 144.6 | 141.94999 | 94262 |
| 1714408200 | 144.1 | 2.4 | 1.69 | 142.65 | 144.69999 | 141.6 | 174488 |
| 1714149000 | 141.69999 | -7.3 | -4.90 | 136 | 145 | 133.9 | 511882 |
| 1714062600 | 149 | -2.5 | -1.65 | 151.15 | 151.15 | 146.94999 | 161220 |
| 1713976200 | 151.5 | -2.85 | -1.85 | 154.44999 | 154.8 | 150.69999 | 152814 |
| 1713889800 | 154.35 | 2.85 | 1.88 | 152.3 | 155.94999 | 151.69999 | 115921 |
| 1713803400 | 151.5 | 0.25 | 0.17 | 152.55 | 153 | 150.9 | 77364 |
| 1713544200 | 151.25 | -1.85 | -1.21 | 151.5 | 151.94999 | 150.44999 | 130416 |
| 1713457800 | 153.1 | 0.25 | 0.16 | 153.05 | 153.4 | 151.19999 | 86711 |
| 1713371400 | 152.85 | -0.85 | -0.55 | 153.1 | 154.15 | 151.35 | 105223 |
| 1713285000 | 153.69999 | -1.25 | -0.81 | 152.6 | 154.44999 | 150.35 | 151236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
