IMCD NV (IMCD)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.0343406593407 | 145.6 | 149.8 | 143.25 | 99143 | 147.08882824 | DE |
| 4 | 5.9 | 4.22182468694 | 139.75 | 149.8 | 136.8 | 80159 | 143.565038 | DE |
| 12 | -6.3 | -4.14610069102 | 151.95 | 159 | 136.8 | 81517 | 147.78852764 | DE |
| 26 | 10.15 | 7.49077490775 | 135.5 | 159 | 126.65 | 85929 | 142.95338391 | DE |
| 52 | -7.65 | -4.99021526419 | 153.3 | 169.05 | 126.65 | 94572 | 145.77194198 | DE |
| 156 | -39.2 | -21.2063835542 | 184.85 | 198.2 | 107.6 | 119901 | 141.55440009 | DE |
| 260 | 66.35 | 83.6696090794 | 79.3 | 211.3 | 51.65 | 131168 | 129.67682691 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 144.15 | -2.05 | -1.40 | 145 | 146.4 | 143.25 | 114628 |
| 1734370200 | 146.19999 | -1.5 | -1.02 | 146.8 | 147.25 | 143.9 | 86122 |
| 1734111000 | 147.69999 | -0.9 | -0.61 | 148.8 | 149.65 | 147.69999 | 130022 |
| 1734024600 | 148.6 | -0.95 | -0.64 | 149 | 149.75 | 148.15 | 75786 |
| 1733938200 | 149.55 | 3.1 | 2.12 | 145.6 | 149.8 | 145.6 | 89156 |
| 1733851800 | 146.44999 | -0.5 | -0.34 | 146.6 | 146.69999 | 144.9 | 58542 |
| 1733765400 | 146.94999 | -0.5 | -0.34 | 147.35 | 149.15 | 146.1 | 68623 |
| 1733506200 | 147.44999 | 5.2 | 3.66 | 148.15 | 148.15 | 145.65 | 107542 |
| 1733419800 | 142.25 | -0.05 | -0.04 | 142.5 | 144.1 | 142 | 56847 |
| 1733333400 | 142.3 | -0.65 | -0.45 | 143 | 143.94999 | 141.3 | 66671 |
| 1733247000 | 142.94999 | 1.15 | 0.81 | 142.05 | 142.94999 | 141.94999 | 57680 |
| 1733160600 | 141.8 | -0.3 | -0.21 | 142.65 | 143 | 141.15 | 74888 |
| 1732901400 | 142.1 | 0.15 | 0.11 | 141.4 | 142.3 | 140.94999 | 60002 |
| 1732815000 | 141.94999 | 2 | 1.43 | 141 | 141.94999 | 140.44999 | 54524 |
| 1732728600 | 139.94999 | 0.5 | 0.36 | 139.4 | 140.05 | 138.5 | 45422 |
| 1732642200 | 139.44999 | -1 | -0.71 | 139.44999 | 140.5 | 139.25 | 64643 |
| 1732555800 | 140.44999 | 0.3 | 0.21 | 141.05 | 141.19999 | 139.5 | 163102 |
| 1732296600 | 140.15 | 2.8 | 2.04 | 138.19999 | 140.4 | 138.19999 | 92211 |
| 1732210200 | 137.35 | -0.65 | -0.47 | 138.05 | 138.1 | 136.8 | 75030 |
| 1732123800 | 138 | -1 | -0.72 | 139.75 | 140.19999 | 137.75 | 61734 |
| 1732037400 | 139 | -0.5 | -0.36 | 139.69999 | 140.44999 | 137.75 | 91075 |
| 1731951000 | 139.5 | -2.65 | -1.86 | 141.65 | 142.05 | 138.44999 | 103977 |
| 1731691800 | 142.15 | -2.9 | -2.00 | 144.15 | 146.05 | 142.15 | 115198 |
| 1731605400 | 145.05 | -2.35 | -1.59 | 143.15 | 146.65 | 141.85 | 112217 |
| 1731519000 | 147.4 | 0 | 0.00 | 147.4 | 147.4 | 147.4 | 0 |
| 1731432600 | 147.4 | -6.5 | -4.22 | 152.6 | 152.65 | 147.25 | 60241 |
| 1731346200 | 153.9 | 1 | 0.65 | 153.85 | 157.85 | 152.25 | 99044 |
| 1731087000 | 152.9 | 8.6 | 5.96 | 147.25 | 157.65 | 146.35 | 167881 |
| 1731000600 | 144.3 | 0.4 | 0.28 | 144.3 | 146.55 | 144.3 | 87243 |
| 1730914200 | 143.9 | -0.55 | -0.38 | 145.4 | 149.25 | 143.35 | 78345 |
| 1730827800 | 144.44999 | -0.95 | -0.65 | 145.69999 | 147.25 | 144.4 | 72162 |
| 1730741400 | 145.4 | -1.2 | -0.82 | 146.5 | 147.69999 | 145.4 | 80864 |
| 1730482200 | 146.6 | 0.55 | 0.38 | 146.35 | 147.4 | 145.3 | 48493 |
| 1730395800 | 146.05 | -2.7 | -1.82 | 147.55 | 148 | 145.5 | 123446 |
| 1730309400 | 148.75 | -1.6 | -1.06 | 149.85 | 150.69999 | 148 | 96769 |
| 1730223000 | 150.35 | -1.4 | -0.92 | 151.94999 | 152.6 | 150.35 | 51572 |
| 1730136600 | 151.75 | 2 | 1.34 | 150.8 | 152.3 | 150.4 | 54361 |
| 1729873800 | 149.75 | 0.7 | 0.47 | 149.05 | 150.75 | 148.65 | 49456 |
| 1729787400 | 149.05 | 1.05 | 0.71 | 148.5 | 150.3 | 148 | 74398 |
| 1729701000 | 148 | -1.35 | -0.90 | 148.75 | 149.65 | 147.8 | 55108 |
| 1729614600 | 149.35 | -4.1 | -2.67 | 153.35 | 153.65 | 147.55 | 109884 |
| 1729528200 | 153.44999 | 1.45 | 0.95 | 151.69999 | 153.69999 | 151.69999 | 106790 |
| 1729269000 | 152 | 0.2 | 0.13 | 151.65 | 152.75 | 151.05 | 85995 |
| 1729182600 | 151.8 | -0.4 | -0.26 | 152.1 | 152.15 | 147.8 | 105546 |
| 1729096200 | 152.19999 | -2 | -1.30 | 153.4 | 153.85 | 151.5 | 53226 |
| 1729009800 | 154.19999 | 1.55 | 1.02 | 154.05 | 155.55 | 153.25 | 98366 |
| 1728923400 | 152.65 | -0.25 | -0.16 | 153.05 | 153.65 | 152.35 | 41987 |
| 1728664200 | 152.9 | 1 | 0.66 | 151.85 | 153.3 | 151.55 | 78872 |
| 1728577800 | 151.9 | -0.85 | -0.56 | 152.9 | 152.9 | 150.6 | 84189 |
| 1728491400 | 152.75 | 1.35 | 0.89 | 152.05 | 152.8 | 151.3 | 72653 |
| 1728405000 | 151.4 | -0.55 | -0.36 | 151.25 | 151.9 | 150.05 | 53836 |
| 1728318600 | 151.94999 | -0.05 | -0.03 | 152.85 | 152.9 | 150.5 | 70027 |
| 1728059400 | 152 | -1.25 | -0.82 | 152.9 | 154.19999 | 152 | 70493 |
| 1727973000 | 153.25 | -2.65 | -1.70 | 155.9 | 155.9 | 153.25 | 50900 |
| 1727886600 | 155.9 | 1.45 | 0.94 | 154.44999 | 155.9 | 153.35 | 77478 |
| 1727800200 | 154.44999 | -1.45 | -0.93 | 156.1 | 157.19999 | 153.69999 | 88275 |
| 1727713800 | 155.9 | -2.1 | -1.33 | 156.94999 | 158.15 | 155.5 | 106541 |
| 1727454600 | 158 | 3.8 | 2.46 | 155.05 | 159 | 154.25 | 102674 |
| 1727368200 | 154.19999 | 2.25 | 1.48 | 153.35 | 156.05 | 153.1 | 72858 |
| 1727281800 | 151.94999 | -0.4 | -0.26 | 151.94999 | 153 | 151.65 | 53896 |
| 1727195400 | 152.35 | 1.2 | 0.79 | 152.35 | 152.9 | 150.9 | 59603 |
| 1727109000 | 151.15 | -1.35 | -0.89 | 152.3 | 153.19999 | 151.15 | 62027 |
| 1726849800 | 152.5 | -2.9 | -1.87 | 155.05 | 155.69999 | 152.19999 | 135425 |
| 1726763400 | 155.4 | 1.65 | 1.07 | 155 | 156.8 | 154.5 | 99374 |
| 1726677000 | 153.75 | -3.5 | -2.23 | 156.94999 | 157.35 | 153.75 | 75670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
