Umicore SA (NVJP.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 80 |
| 03 Jul 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 02 Jul 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 01 Jul 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 28 Jun 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 27 Jun 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 26 Jun 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 25 Jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 24 Jun 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 21 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 20 Jun 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 19 Jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 18 Jun 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 17 Jun 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 14 Jun 2024 | 14.22 | 14.22 | 13.60 | 13.60 | 13.60 | 80 |
| 13 Jun 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 12 Jun 2024 | 15.22 | 15.22 | 14.82 | 14.82 | 14.82 | 40 |
| 11 Jun 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 10 Jun 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 07 Jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 06 Jun 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 05 Jun 2024 | 17.38 | 17.38 | 16.83 | 16.83 | 16.83 | 40 |
| 04 Jun 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 03 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 31 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 30 May 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 29 May 2024 | 18.23 | 18.23 | 18.04 | 18.04 | 18.04 | 40 |
| 28 May 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 27 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 24 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 23 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 22 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 21 May 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 20 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 17 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 16 May 2024 | 20.82 | 20.82 | 19.98 | 19.98 | 19.98 | 30 |
| 15 May 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 14 May 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 13 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 10 May 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 09 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 08 May 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 07 May 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 06 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 03 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 02 May 2024 | 20.74 | 20.74 | 20.02 | 20.02 | 20.02 | 30 |
| 30 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 29 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 29 Apr 2024 | 0.55 Dividend | |||||
| 26 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.33 | - |
| 25 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - |
| 24 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - |
| 23 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - |
| 22 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.56 | - |
| 19 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.25 | - |
| 18 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.76 | - |
| 17 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.35 | - |
| 16 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.49 | - |
| 15 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.89 | - |
| 12 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.58 | - |
| 11 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.25 | - |
| 10 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.68 | - |
| 09 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.29 | - |
| 08 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.53 | - |
| 05 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.94 | - |
| 04 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.98 | - |
| 03 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.47 | - |
| 02 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.27 | - |
| 28 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.68 | - |
| 27 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.57 | - |
| 26 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.05 | - |
| 25 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.47 | - |
| 22 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.25 | - |
| 21 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.46 | - |
| 20 Mar 2024 | 20.33 | 20.59 | 20.33 | 20.59 | 20.05 | 116 |
| 19 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.04 | - |
| 18 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.02 | - |
| 15 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 19.99 | - |
| 14 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.83 | - |
| 13 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.36 | - |
| 12 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.26 | - |
| 11 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.64 | - |
| 08 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.81 | - |
| 07 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.04 | - |
| 06 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.01 | - |
| 05 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.99 | - |
| 04 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.19 | - |
| 01 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.77 | - |
| 29 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.72 | - |
| 28 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.22 | - |
| 27 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.71 | - |
| 26 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.30 | - |
| 23 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.21 | - |
| 22 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.33 | - |
| 21 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.30 | - |
| 20 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.51 | - |
| 19 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.96 | - |
| 16 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.78 | - |
| 15 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.15 | - |
| 14 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.