Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Imerys S.A. (IY4.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
33.92+0.04 (+0.12%)
At close: 08:08AM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 23, 202233.9233.9233.9233.9233.92368
May 20, 202233.8833.8833.8833.8833.88-
May 19, 202234.0234.0234.0234.0234.02-
May 18, 202234.1234.1234.1234.1234.12-
May 17, 202232.8834.0232.8834.0234.02368
May 17, 20221.55 Dividend
May 16, 202233.9033.9033.9033.9032.35-
May 13, 202233.8433.8433.8433.8432.29-
May 12, 202233.0233.1033.0233.1031.5910
May 11, 202234.1634.1634.1634.1632.60-
May 10, 202234.8234.8234.8234.8233.2310
May 09, 202235.4635.4635.4635.4633.84-
May 06, 202235.7235.8235.7235.8234.1820
May 05, 202236.6436.6436.6436.6434.96-
May 04, 202236.1036.1436.1036.1434.4920
May 03, 202237.5037.5037.5037.5035.79-
May 02, 202237.1437.1437.1437.1435.44-
Apr 29, 202238.4438.4438.4438.4436.68-
Apr 28, 202238.1638.5038.1638.5036.7420
Apr 27, 202237.4237.4237.4237.4235.71-
Apr 26, 202238.2438.2438.2438.2436.491
Apr 25, 202238.2638.2638.2638.2636.51-
Apr 22, 202238.2638.2638.2638.2636.51-
Apr 21, 202238.3438.7638.3438.7636.9924
Apr 20, 202237.8837.8837.8837.8836.15-
Apr 19, 202237.4437.4437.4437.4435.73-
Apr 14, 202237.7437.7437.7437.7436.01-
Apr 13, 202237.7637.7637.4237.4235.7110
Apr 12, 202237.3037.3037.3037.3035.59-
Apr 11, 202237.4237.4237.4237.4235.71-
Apr 08, 202237.0237.0237.0237.0235.33-
Apr 07, 202236.6036.9836.6036.9835.2921
Apr 06, 202238.0238.0236.9236.9235.2310
Apr 05, 202239.4439.6039.4439.6037.798
Apr 04, 202239.6239.6239.3039.3037.503
Apr 01, 202238.9438.9438.9438.9437.16-
Mar 31, 202239.0039.0039.0039.0037.22-
Mar 30, 202240.0040.0040.0040.0038.17-
Mar 29, 202239.6639.9839.6639.9838.155
Mar 28, 202238.9838.9838.9838.9837.20-
Mar 25, 202239.3839.3839.3839.3837.58-
Mar 24, 202239.3639.3639.3639.3637.56-
Mar 23, 202240.4040.4040.3040.3038.4690
Mar 22, 202240.2440.2440.2440.2438.40-
Mar 21, 202240.2840.3440.2840.3438.508
Mar 18, 202239.9839.9839.9839.9838.15-
Mar 17, 202239.9439.9439.9439.9438.11-
Mar 16, 202238.8038.8038.8038.8037.03-
Mar 15, 202238.4238.6638.4238.6636.8950
Mar 14, 202238.8438.8838.4038.4036.64900
Mar 11, 202236.9438.7636.9438.7636.992
Mar 10, 202237.0237.1637.0237.1635.46100
Mar 09, 202234.9836.1834.9836.0834.43107
Mar 08, 202233.1834.5233.1834.5232.9480
Mar 07, 202234.3634.3633.8633.8632.31140
Mar 04, 202235.8835.8835.6035.6033.97160
Mar 03, 202237.3837.6837.3837.6835.9630
Mar 02, 202236.7836.7836.7836.7835.10-
Mar 01, 202238.2238.2238.2238.2236.47-
Feb 28, 202238.8038.8038.8038.8037.03-
Feb 25, 202238.0038.0038.0038.0036.26-
Feb 24, 202238.5838.5838.0038.0036.2620
Feb 23, 202239.9639.9639.9639.9638.13-
Feb 22, 202240.3640.3640.3640.3638.51-
Feb 21, 202241.6241.6241.6241.6239.72-
Feb 18, 202241.1641.1641.1641.1639.28-
Feb 17, 202242.1842.1842.1842.1840.25-
Feb 16, 202241.9042.5041.9042.5040.5615
Feb 15, 202241.1841.1841.1841.1839.30-
Feb 14, 202241.1441.1440.3840.4238.5735
Feb 11, 202241.1641.1641.1641.1639.28-
Feb 10, 202241.4841.7441.4841.7039.7926
Feb 09, 202241.2241.2241.2241.2239.34-
Feb 08, 202240.3040.3040.3040.3038.46-
Feb 07, 202240.0840.0840.0840.0838.25-
Feb 04, 202240.2840.3240.2640.2638.4231
Feb 03, 202240.9840.9840.4640.4638.6185
Feb 02, 202240.8840.8840.8840.8839.01-
Feb 01, 202240.8040.8040.8040.8038.93-
Jan 31, 202241.9041.9040.9640.9639.09355
Jan 28, 202241.2641.2641.2641.2639.37-
Jan 27, 202240.5240.5240.5240.5238.67-
Jan 26, 202238.6840.7438.6840.7438.8810
Jan 25, 202238.7438.7838.5238.5236.7660
Jan 24, 202240.3440.3440.3440.3438.50-
Jan 21, 202240.1240.4040.1240.1238.2920
Jan 20, 202240.8240.8240.8240.8238.95-
Jan 19, 202240.1440.1440.1440.1438.30-
Jan 18, 202239.1240.2439.1240.2438.4070
Jan 17, 202238.1238.9238.1238.9237.14160
Jan 14, 202237.9437.9437.9437.9436.21-
Jan 13, 202237.6037.6037.6037.6035.88-
Jan 12, 202237.5837.5837.3037.3035.5970
Jan 11, 202237.3637.3637.3637.3635.6510
Jan 10, 202237.4237.4237.4237.4235.71-
Jan 07, 202237.1437.1437.1437.1435.44-
Jan 06, 202236.5436.5436.5436.5434.87-
Jan 05, 202237.0637.2037.0637.1635.4620
Jan 04, 202236.6837.1636.6837.1635.4660
Jan 03, 202236.5236.5236.5236.5234.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement