Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,940.50
-31.25(-0.79%)
Dow Futures
31,705.00
-134.00(-0.42%)
Nasdaq Futures
11,872.25
-163.00(-1.35%)
Russell 2000 Futures
1,782.00
-9.80(-0.55%)
Crude Oil
109.83
-0.46(-0.42%)
Gold
1,850.50
+2.70(+0.15%)

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

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	33.92	33.92	33.92	33.92	33.92	368
May 20, 2022	33.88	33.88	33.88	33.88	33.88	-
May 19, 2022	34.02	34.02	34.02	34.02	34.02	-
May 18, 2022	34.12	34.12	34.12	34.12	34.12	-
May 17, 2022	32.88	34.02	32.88	34.02	34.02	368
May 17, 2022	1.55 Dividend
May 16, 2022	33.90	33.90	33.90	33.90	32.35	-
May 13, 2022	33.84	33.84	33.84	33.84	32.29	-
May 12, 2022	33.02	33.10	33.02	33.10	31.59	10
May 11, 2022	34.16	34.16	34.16	34.16	32.60	-
May 10, 2022	34.82	34.82	34.82	34.82	33.23	10
May 09, 2022	35.46	35.46	35.46	35.46	33.84	-
May 06, 2022	35.72	35.82	35.72	35.82	34.18	20
May 05, 2022	36.64	36.64	36.64	36.64	34.96	-
May 04, 2022	36.10	36.14	36.10	36.14	34.49	20
May 03, 2022	37.50	37.50	37.50	37.50	35.79	-
May 02, 2022	37.14	37.14	37.14	37.14	35.44	-
Apr 29, 2022	38.44	38.44	38.44	38.44	36.68	-
Apr 28, 2022	38.16	38.50	38.16	38.50	36.74	20
Apr 27, 2022	37.42	37.42	37.42	37.42	35.71	-
Apr 26, 2022	38.24	38.24	38.24	38.24	36.49	1
Apr 25, 2022	38.26	38.26	38.26	38.26	36.51	-
Apr 22, 2022	38.26	38.26	38.26	38.26	36.51	-
Apr 21, 2022	38.34	38.76	38.34	38.76	36.99	24
Apr 20, 2022	37.88	37.88	37.88	37.88	36.15	-
Apr 19, 2022	37.44	37.44	37.44	37.44	35.73	-
Apr 14, 2022	37.74	37.74	37.74	37.74	36.01	-
Apr 13, 2022	37.76	37.76	37.42	37.42	35.71	10
Apr 12, 2022	37.30	37.30	37.30	37.30	35.59	-
Apr 11, 2022	37.42	37.42	37.42	37.42	35.71	-
Apr 08, 2022	37.02	37.02	37.02	37.02	35.33	-
Apr 07, 2022	36.60	36.98	36.60	36.98	35.29	21
Apr 06, 2022	38.02	38.02	36.92	36.92	35.23	10
Apr 05, 2022	39.44	39.60	39.44	39.60	37.79	8
Apr 04, 2022	39.62	39.62	39.30	39.30	37.50	3
Apr 01, 2022	38.94	38.94	38.94	38.94	37.16	-
Mar 31, 2022	39.00	39.00	39.00	39.00	37.22	-
Mar 30, 2022	40.00	40.00	40.00	40.00	38.17	-
Mar 29, 2022	39.66	39.98	39.66	39.98	38.15	5
Mar 28, 2022	38.98	38.98	38.98	38.98	37.20	-
Mar 25, 2022	39.38	39.38	39.38	39.38	37.58	-
Mar 24, 2022	39.36	39.36	39.36	39.36	37.56	-
Mar 23, 2022	40.40	40.40	40.30	40.30	38.46	90
Mar 22, 2022	40.24	40.24	40.24	40.24	38.40	-
Mar 21, 2022	40.28	40.34	40.28	40.34	38.50	8
Mar 18, 2022	39.98	39.98	39.98	39.98	38.15	-
Mar 17, 2022	39.94	39.94	39.94	39.94	38.11	-
Mar 16, 2022	38.80	38.80	38.80	38.80	37.03	-
Mar 15, 2022	38.42	38.66	38.42	38.66	36.89	50
Mar 14, 2022	38.84	38.88	38.40	38.40	36.64	900
Mar 11, 2022	36.94	38.76	36.94	38.76	36.99	2
Mar 10, 2022	37.02	37.16	37.02	37.16	35.46	100
Mar 09, 2022	34.98	36.18	34.98	36.08	34.43	107
Mar 08, 2022	33.18	34.52	33.18	34.52	32.94	80
Mar 07, 2022	34.36	34.36	33.86	33.86	32.31	140
Mar 04, 2022	35.88	35.88	35.60	35.60	33.97	160
Mar 03, 2022	37.38	37.68	37.38	37.68	35.96	30
Mar 02, 2022	36.78	36.78	36.78	36.78	35.10	-
Mar 01, 2022	38.22	38.22	38.22	38.22	36.47	-
Feb 28, 2022	38.80	38.80	38.80	38.80	37.03	-
Feb 25, 2022	38.00	38.00	38.00	38.00	36.26	-
Feb 24, 2022	38.58	38.58	38.00	38.00	36.26	20
Feb 23, 2022	39.96	39.96	39.96	39.96	38.13	-
Feb 22, 2022	40.36	40.36	40.36	40.36	38.51	-
Feb 21, 2022	41.62	41.62	41.62	41.62	39.72	-
Feb 18, 2022	41.16	41.16	41.16	41.16	39.28	-
Feb 17, 2022	42.18	42.18	42.18	42.18	40.25	-
Feb 16, 2022	41.90	42.50	41.90	42.50	40.56	15
Feb 15, 2022	41.18	41.18	41.18	41.18	39.30	-
Feb 14, 2022	41.14	41.14	40.38	40.42	38.57	35
Feb 11, 2022	41.16	41.16	41.16	41.16	39.28	-
Feb 10, 2022	41.48	41.74	41.48	41.70	39.79	26
Feb 09, 2022	41.22	41.22	41.22	41.22	39.34	-
Feb 08, 2022	40.30	40.30	40.30	40.30	38.46	-
Feb 07, 2022	40.08	40.08	40.08	40.08	38.25	-
Feb 04, 2022	40.28	40.32	40.26	40.26	38.42	31
Feb 03, 2022	40.98	40.98	40.46	40.46	38.61	85
Feb 02, 2022	40.88	40.88	40.88	40.88	39.01	-
Feb 01, 2022	40.80	40.80	40.80	40.80	38.93	-
Jan 31, 2022	41.90	41.90	40.96	40.96	39.09	355
Jan 28, 2022	41.26	41.26	41.26	41.26	39.37	-
Jan 27, 2022	40.52	40.52	40.52	40.52	38.67	-
Jan 26, 2022	38.68	40.74	38.68	40.74	38.88	10
Jan 25, 2022	38.74	38.78	38.52	38.52	36.76	60
Jan 24, 2022	40.34	40.34	40.34	40.34	38.50	-
Jan 21, 2022	40.12	40.40	40.12	40.12	38.29	20
Jan 20, 2022	40.82	40.82	40.82	40.82	38.95	-
Jan 19, 2022	40.14	40.14	40.14	40.14	38.30	-
Jan 18, 2022	39.12	40.24	39.12	40.24	38.40	70
Jan 17, 2022	38.12	38.92	38.12	38.92	37.14	160
Jan 14, 2022	37.94	37.94	37.94	37.94	36.21	-
Jan 13, 2022	37.60	37.60	37.60	37.60	35.88	-
Jan 12, 2022	37.58	37.58	37.30	37.30	35.59	70
Jan 11, 2022	37.36	37.36	37.36	37.36	35.65	10
Jan 10, 2022	37.42	37.42	37.42	37.42	35.71	-
Jan 07, 2022	37.14	37.14	37.14	37.14	35.44	-
Jan 06, 2022	36.54	36.54	36.54	36.54	34.87	-
Jan 05, 2022	37.06	37.20	37.06	37.16	35.46	20
Jan 04, 2022	36.68	37.16	36.68	37.16	35.46	60
Jan 03, 2022	36.52	36.52	36.52	36.52	34.85	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,940.50-31.25(-0.79%)

Dow Futures31,705.00-134.00(-0.42%)

Nasdaq Futures11,872.25-163.00(-1.35%)

Russell 2000 Futures1,782.00-9.80(-0.55%)

Crude Oil109.83-0.46(-0.42%)

Gold1,850.50+2.70(+0.15%)

Imerys S.A. (IY4.F)

S&P Futures
3,940.50
-31.25(-0.79%)

Dow Futures
31,705.00
-134.00(-0.42%)

Nasdaq Futures
11,872.25
-163.00(-1.35%)

Russell 2000 Futures
1,782.00
-9.80(-0.55%)

Crude Oil
109.83
-0.46(-0.42%)

Gold
1,850.50
+2.70(+0.15%)