New Zealand markets close in 3 hours 5 minutes

Imerys (IY4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
33.60-0.94 (-2.72%)
At close: 03:36PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202434.0834.2033.6033.6033.60-
27 Jun 202434.3634.8634.2234.5434.54145
26 Jun 202435.2835.2834.6634.7434.74-
25 Jun 202434.9035.2834.9035.1235.12-
24 Jun 202435.2835.4835.1435.1435.14-
21 Jun 202436.3636.4435.4435.4435.44-
20 Jun 202435.7836.5035.7836.3036.30-
19 Jun 202435.3636.0635.3636.0636.06-
18 Jun 202434.9636.0434.9636.0436.04-
17 Jun 202434.9034.9634.6434.9034.90-
14 Jun 202436.9436.9435.2035.2035.20125
13 Jun 202438.0238.0837.8837.9037.90-
12 Jun 202437.5638.3037.5638.3038.30300
11 Jun 202437.7437.7437.4637.6437.64-
10 Jun 202438.0238.0237.3837.7037.70-
07 Jun 202437.8037.9237.7037.8637.86-
06 Jun 202438.2038.2037.6837.7637.76-
05 Jun 202438.2238.2237.8037.8037.80-
04 Jun 202436.6237.5236.6237.3637.36-
03 Jun 202436.0236.8436.0236.8036.80200
31 May 202435.7836.0635.5635.7235.72-
30 May 202434.7635.6634.7635.6635.66-
29 May 202434.9035.0834.8434.9234.92-
28 May 202434.8235.3634.8234.8834.88-
27 May 202434.4634.4634.4634.4634.46-
24 May 202433.9634.1033.9634.0634.06-
23 May 202434.3034.3233.9434.3234.32-
22 May 202434.5034.5033.3633.8033.80-
21 May 202434.1234.5434.1234.5434.54-
21 May 20241.35 Dividend
20 May 202435.3835.3835.3035.3233.97-
17 May 202435.1235.5235.1235.5234.16-
16 May 202435.9035.9035.4035.4034.05-
15 May 202435.7835.9835.5035.9834.60-
14 May 202435.1635.6034.9435.6034.24-
13 May 202435.0835.2234.6234.6233.30-
10 May 202435.4635.4635.0435.0633.72-
09 May 202435.0435.3835.0435.2833.93-
08 May 202434.6235.2834.6235.2633.91-
07 May 202434.9635.1034.7035.0833.74529
06 May 202434.2835.0634.2835.0633.72150
03 May 202434.1434.6034.0634.4633.14-
02 May 202431.5433.9031.5433.8032.51-
30 Apr 202430.9630.9630.1630.1829.03-
29 Apr 202430.6430.8830.3230.8829.70-
26 Apr 202429.9830.5229.9030.5229.35-
25 Apr 202429.7229.8029.6229.7028.56-
24 Apr 202430.2430.2429.9629.9628.81-
23 Apr 202430.1230.1630.0630.1629.01-
22 Apr 202429.7229.9829.7229.9628.81155
19 Apr 202429.2029.6029.2029.5228.39-
18 Apr 202429.0029.4629.0029.3228.20-
17 Apr 202429.2029.7028.8228.8227.72150
16 Apr 202429.5229.7229.4829.6428.51-
15 Apr 202430.1430.5630.1430.2229.06-
12 Apr 202429.1030.5029.1030.2029.05-
11 Apr 202429.1229.4829.1229.3228.20-
10 Apr 202429.9030.2029.0029.0027.89320
09 Apr 202430.6630.6629.4830.0028.85-
08 Apr 202430.3830.7230.3830.7229.55-
05 Apr 202430.2630.3630.1630.2429.08-
04 Apr 202430.7030.8030.7030.7429.57-
03 Apr 202430.9230.9230.7430.8229.64-
02 Apr 202431.3031.7631.2831.2830.08-
28 Mar 202430.9831.4230.9831.3830.18421
27 Mar 202431.3631.5031.2031.2230.03-
26 Mar 202431.3831.7231.3831.7230.51-
25 Mar 202430.9831.3430.9831.2430.055,000
22 Mar 202431.2231.3031.1231.2230.03-
21 Mar 202430.3430.9630.3430.9629.78-
20 Mar 202430.0230.1429.7229.8828.74-
19 Mar 202429.7030.2429.7030.1629.01-
18 Mar 202429.7829.7829.6029.7428.60-
15 Mar 202429.8029.9629.7829.9628.81-
14 Mar 202429.8030.0629.8029.9028.76-
13 Mar 202429.5830.0029.5830.0028.85-
12 Mar 202430.0830.2029.9429.9428.80-
11 Mar 202430.4030.4029.8829.8828.74-
08 Mar 202430.9630.9630.5030.6029.43-
07 Mar 202430.3230.8229.9430.8229.64-
06 Mar 202429.5430.1029.4830.1028.95-
05 Mar 202429.5229.5829.3429.5828.45-
04 Mar 202430.1030.1029.1429.1428.03-
01 Mar 202429.3229.6229.1429.5428.41200
29 Feb 202430.1430.1429.1829.3428.22170
28 Feb 202431.2431.2429.9430.1428.99-
27 Feb 202430.1431.0430.1431.0429.85-
26 Feb 202430.8430.8429.6029.7628.62-
23 Feb 202430.8231.8630.8230.8429.66100
22 Feb 202432.2632.2630.2830.8829.70300
21 Feb 202431.6232.5431.6232.5431.301,450
20 Feb 202431.7231.7231.3031.4030.20-
19 Feb 202432.0632.0631.5231.5830.37-
16 Feb 202431.5232.0831.5232.0430.82-
15 Feb 202430.9031.7430.9031.5830.371,131
14 Feb 202430.6231.1030.4431.0229.83-
13 Feb 202430.7430.8430.6430.6629.49-
12 Feb 202430.7631.1030.6631.0429.85-
09 Feb 202431.1031.1030.7030.7029.53-
08 Feb 202431.1831.4831.1831.3630.16100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...