IMCD NV (IMCD)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.154142581888 | 129.75 | 132.9 | 128.5 | 149776 | 130.45796131 | DE |
| 4 | -17.5 | -11.8684299763 | 147.45 | 150.3 | 128.35 | 141853 | 135.83132294 | DE |
| 12 | -11.55 | -8.16254416961 | 141.5 | 155.4 | 128.35 | 103714 | 141.18375549 | DE |
| 26 | -22.35 | -14.674983585 | 152.3 | 159 | 128.35 | 94116 | 144.04557584 | DE |
| 52 | -36.3 | -21.8345864662 | 166.25 | 169.05 | 126.65 | 96944 | 143.77165686 | DE |
| 156 | -25.4 | -16.3501770196 | 155.35 | 169.05 | 107.6 | 112951 | 139.67702531 | DE |
| 260 | 74.25 | 133.303411131 | 55.7 | 211.3 | 55.05 | 126317 | 135.08961383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 130.69999 | -0.6 | -0.46 | 132 | 132.25 | 129.85 | 90753 |
| 1742405400 | 131.3 | 0.75 | 0.57 | 130 | 131.65 | 129.69999 | 100206 |
| 1742319000 | 130.55 | 1.8 | 1.40 | 129.15 | 132.9 | 128.69999 | 208756 |
| 1742232600 | 128.75 | -2.6 | -1.98 | 131.44999 | 132.1 | 128.75 | 168086 |
| 1741973400 | 131.35 | 1.7 | 1.31 | 129.75 | 132.9 | 129.65 | 181077 |
| 1741887000 | 129.65 | -1.05 | -0.80 | 130.9 | 131.69999 | 129.44999 | 131937 |
| 1741800600 | 130.69999 | 1.55 | 1.20 | 129.4 | 131.35 | 129.05 | 170723 |
| 1741714200 | 129.15 | 0.35 | 0.27 | 129.35 | 132.75 | 128.35 | 194818 |
| 1741627800 | 128.8 | -8.6 | -6.26 | 138.25 | 138.55 | 128.8 | 157547 |
| 1741368600 | 137.4 | 0.85 | 0.62 | 135.94999 | 137.44999 | 134.1 | 156896 |
| 1741282200 | 136.55 | -0.8 | -0.58 | 138.1 | 138.75 | 132.55 | 147170 |
| 1741195800 | 137.35 | -4.6 | -3.24 | 138.35 | 147.25 | 137 | 200906 |
| 1741109400 | 141.94999 | -0.15 | -0.11 | 145.55 | 146 | 140.35 | 143886 |
| 1741023000 | 142.1 | -0.75 | -0.53 | 142.5 | 143.8 | 140.9 | 65829 |
| 1740763800 | 142.85 | -0.8 | -0.56 | 142.5 | 143.5 | 141.9 | 347295 |
| 1740677400 | 143.65 | -0.95 | -0.66 | 143.25 | 143.8 | 142.1 | 81507 |
| 1740591000 | 144.6 | 0.1 | 0.07 | 145.25 | 146.4 | 144.55 | 71670 |
| 1740504600 | 144.5 | -3.2 | -2.17 | 146.5 | 146.85 | 143.55 | 76046 |
| 1740418200 | 147.69999 | -1.35 | -0.91 | 149.35 | 149.35 | 146.44999 | 47330 |
| 1740159000 | 149.05 | 2.15 | 1.46 | 147.44999 | 150.3 | 147.35 | 94615 |
| 1740072600 | 146.9 | 1.35 | 0.93 | 145.94999 | 148.69999 | 145.94999 | 99259 |
| 1739986200 | 145.55 | -4.55 | -3.03 | 150 | 150.15 | 145.55 | 104413 |
| 1739899800 | 150.1 | -0.45 | -0.30 | 150.69999 | 151.05 | 149.6 | 105889 |
| 1739813400 | 150.55 | -1.85 | -1.21 | 151.3 | 151.3 | 150.05 | 119470 |
| 1739554200 | 152.4 | -3 | -1.93 | 154.44999 | 154.75 | 152 | 192482 |
| 1739467800 | 155.4 | 4.4 | 2.91 | 153.4 | 155.4 | 153.4 | 157252 |
| 1739381400 | 151 | 2.2 | 1.48 | 148.94999 | 151.44999 | 148.8 | 85008 |
| 1739295000 | 148.8 | -0.75 | -0.50 | 149.75 | 150 | 148.6 | 61355 |
| 1739208600 | 149.55 | 1.8 | 1.22 | 147.8 | 149.55 | 147.05 | 90390 |
| 1738949400 | 147.75 | -3.6 | -2.38 | 151.55 | 151.85 | 147.19999 | 92593 |
| 1738863000 | 151.35 | 2 | 1.34 | 149.8 | 151.35 | 148.75 | 86041 |
| 1738776600 | 149.35 | -0.3 | -0.20 | 149.25 | 149.8 | 148.1 | 63627 |
| 1738690200 | 149.65 | 0.85 | 0.57 | 147.9 | 150.15 | 147.9 | 59135 |
| 1738603800 | 148.8 | -2.6 | -1.72 | 148.25 | 149.19999 | 146.5 | 95525 |
| 1738344600 | 151.4 | 0.3 | 0.20 | 151.19999 | 152.55 | 150.69999 | 73828 |
| 1738258200 | 151.1 | 0.9 | 0.60 | 150.5 | 151.75 | 150.35 | 63226 |
| 1738171800 | 150.19999 | -0.35 | -0.23 | 151.4 | 151.4 | 149.6 | 85296 |
| 1738085400 | 150.55 | 1.8 | 1.21 | 148.69999 | 150.8 | 148.69999 | 88261 |
| 1737999000 | 148.75 | 3.75 | 2.59 | 143.6 | 148.85 | 143.6 | 74785 |
| 1737739800 | 145 | -0.95 | -0.65 | 146 | 147 | 145 | 51231 |
| 1737653400 | 145.94999 | 0.75 | 0.52 | 145.65 | 147.55 | 145.35 | 89990 |
| 1737567000 | 145.19999 | 0 | 0.00 | 145.19999 | 145.19999 | 145.19999 | 0 |
| 1737480600 | 145.19999 | 0.7 | 0.48 | 144.65 | 145.4 | 144.1 | 63570 |
| 1737394200 | 144.5 | -0.5 | -0.34 | 145.15 | 145.65 | 143.75 | 78544 |
| 1737135000 | 145 | 4.45 | 3.17 | 143.44999 | 146.6 | 143.3 | 111206 |
| 1737048600 | 140.55 | 2.5 | 1.81 | 138.94999 | 140.55 | 137.69999 | 84635 |
| 1736962200 | 138.05 | 2.7 | 1.99 | 135.1 | 139.55 | 135.1 | 93866 |
| 1736875800 | 135.35 | 1.15 | 0.86 | 135.9 | 136.75 | 135 | 84278 |
| 1736789400 | 134.19999 | -1.5 | -1.11 | 135.1 | 136.1 | 133.65 | 88297 |
| 1736530200 | 135.69999 | -2.25 | -1.63 | 137.15 | 138.85 | 135.44999 | 79858 |
| 1736443800 | 137.94999 | 1.55 | 1.14 | 137.3 | 138.4 | 136.75 | 64727 |
| 1736357400 | 136.4 | -2.8 | -2.01 | 139.55 | 140 | 135.05 | 79301 |
| 1736271000 | 139.19999 | -0.8 | -0.57 | 139.94999 | 141.3 | 138.85 | 80151 |
| 1736184600 | 140 | 0.25 | 0.18 | 140.25 | 140.4 | 138.05 | 68326 |
| 1735925400 | 139.75 | -2.7 | -1.90 | 142.69999 | 143.44999 | 139.75 | 76144 |
| 1735839000 | 142.44999 | -1.05 | -0.73 | 142.9 | 143.8 | 142 | 63764 |
| 1735666200 | 143.5 | 3.35 | 2.39 | 139.3 | 143.5 | 139.3 | 28322 |
| 1735579800 | 140.15 | -1.65 | -1.16 | 141.85 | 141.94999 | 139.44999 | 38973 |
| 1735320600 | 141.8 | 0.3 | 0.21 | 141.5 | 142.44999 | 140.94999 | 55369 |
| 1735061400 | 141.5 | 2.3 | 1.65 | 139.69999 | 141.85 | 139.69999 | 19351 |
| 1734975000 | 139.19999 | -1.35 | -0.96 | 139.94999 | 140.1 | 138.19999 | 86075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
