Advertisement
Advertisement
U.S. Markets open in 5 hrs 27 mins
Advertisement
Advertisement
Advertisement
Advertisement

Umicore SA (UMI.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
33.37-0.55 (-1.62%)
As of 09:48AM CEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202233.6333.8833.3733.3733.3726,598
Jun 28, 202233.6934.4733.5433.9233.92743,614
Jun 27, 202233.0034.5232.9633.5533.55756,204
Jun 24, 202232.7833.0232.2732.5432.54784,046
Jun 23, 202234.4534.5732.4732.4732.47926,989
Jun 22, 202235.7536.0031.5234.8734.872,569,172
Jun 21, 202237.8338.1437.6037.9137.91425,232
Jun 20, 202238.1738.3237.0337.6937.69386,544
Jun 17, 202237.7738.5537.4238.0338.03705,538
Jun 16, 202239.2039.3237.3937.6037.60511,524
Jun 15, 202238.7239.5538.0939.3239.32586,848
Jun 14, 202238.8039.1538.1738.3338.33396,979
Jun 13, 202239.1039.2838.2738.7138.71382,471
Jun 10, 202240.2840.6739.4639.7739.77531,659
Jun 09, 202240.7540.8840.1040.3840.38303,442
Jun 08, 202240.9441.0940.5140.9440.94325,480
Jun 07, 202241.3941.4040.3840.8540.85391,209
Jun 06, 202241.1541.7141.0641.4741.47232,758
Jun 03, 202241.0741.3140.3040.9340.93263,229
Jun 02, 202241.5441.8740.1240.1240.12350,264
Jun 01, 202241.5642.0841.2241.3841.38263,822
May 31, 202241.9842.2441.3241.3941.391,462,824
May 30, 202242.4742.7541.6742.0342.03319,740
May 27, 202242.0042.4741.2042.1642.16479,300
May 26, 202241.7041.9940.9641.9041.90335,199
May 25, 202241.0041.8640.7641.6441.64510,243
May 24, 202240.3741.5640.2440.8940.89344,752
May 23, 202241.3641.5640.1940.4240.42344,889
May 20, 202240.4641.2140.1740.6740.67457,303
May 19, 202241.1441.1439.6239.8739.87484,807
May 18, 202241.4441.7841.0841.4941.49517,305
May 17, 202240.3841.5540.3641.2741.27370,816
May 16, 202239.7540.0939.1240.0440.04310,262
May 13, 202238.7239.8638.3839.7839.78414,615
May 12, 202239.5039.6237.4838.1238.12580,067
May 11, 202238.9740.3838.9740.1340.13491,165
May 10, 202238.8839.6938.5538.7638.76376,523
May 09, 202239.6439.6738.0938.4038.40491,472
May 06, 202239.4640.6739.2539.7839.78879,667
May 05, 202241.8042.5538.9339.4939.491,767,745
May 04, 202238.0844.4037.2741.7841.781,875,361
May 03, 202237.1238.0136.8337.8637.86548,966
May 02, 202236.2437.1133.3537.0837.08786,266
Apr 29, 202237.1437.6135.7836.9336.93789,549
Apr 28, 202238.1038.3736.9036.9036.90953,307
Apr 27, 202235.3537.7435.2937.6737.67817,975
Apr 26, 202236.1236.3835.0535.2635.26659,801
Apr 25, 202236.8036.8035.6135.6935.69838,662
Apr 22, 202237.5537.8436.9937.3037.30625,820
Apr 21, 202238.9339.0737.6237.7837.78598,833
Apr 20, 202238.4839.4038.4338.9638.96523,139
Apr 19, 202238.7538.9338.0638.4638.46440,829
Apr 14, 202239.0839.2238.7538.8738.87381,191
Apr 13, 202238.4038.9938.0538.9938.99571,204
Apr 12, 202237.0038.2236.6638.2238.22556,660
Apr 11, 202238.5238.7837.0737.2937.29587,124
Apr 08, 202238.0939.1538.0339.1039.10510,579
Apr 07, 202237.9438.2837.5437.7537.75535,814
Apr 06, 202240.5740.7537.8237.9237.92788,517
Apr 05, 202240.5541.1340.2840.7240.72440,176
Apr 04, 202240.1040.6239.9440.5340.53378,774
Apr 01, 202239.5040.1139.3239.9339.93620,264
Mar 31, 202239.8040.1338.8639.3639.36724,533
Mar 30, 202238.9139.6638.6939.6639.66492,076
Mar 29, 202239.6040.1438.3238.7138.71625,141
Mar 28, 202239.4239.6938.9839.2039.20484,068
Mar 25, 202238.9639.6638.5239.1139.11601,727
Mar 24, 202239.5039.6238.5938.6138.61651,812
Mar 23, 202239.3039.6439.0439.4539.45662,749
Mar 22, 202238.4038.7438.0838.3638.36408,436
Mar 21, 202238.3738.6638.0938.2038.20322,087
Mar 18, 202238.0438.5037.2038.5038.501,282,700
Mar 17, 202238.2838.2937.4437.7937.79448,222
Mar 16, 202238.0038.5537.4537.7137.71799,572
Mar 15, 202237.2537.4836.4937.2437.24655,024
Mar 14, 202237.2037.7436.9237.5337.53640,092
Mar 11, 202236.5737.6036.2636.6736.67581,577
Mar 10, 202237.0037.1235.7936.4336.43983,823
Mar 09, 202235.9737.9335.8936.9436.941,341,177
Mar 08, 202234.9235.9834.2234.7034.701,001,889
Mar 07, 202234.6636.3533.8435.2735.27955,155
Mar 04, 202237.0037.1735.0435.0435.04813,332
Mar 03, 202238.6039.1137.1037.1037.10761,589
Mar 02, 202236.6338.5336.4638.3938.391,164,243
Mar 01, 202237.0837.6236.5636.7336.731,288,040
Feb 28, 202235.5836.7635.3536.6936.691,299,602
Feb 25, 202236.3036.3334.9035.6535.65957,566
Feb 24, 202234.2536.4134.2235.7835.781,132,623
Feb 23, 202235.4536.3535.3635.5435.54797,911
Feb 22, 202235.0036.1834.7035.3835.38721,037
Feb 21, 202237.1037.1035.3435.6535.65787,458
Feb 18, 202236.7437.4436.5136.7736.77813,623
Feb 17, 202236.4837.2835.8236.5936.591,298,382
Feb 16, 202235.5036.7933.5435.5035.501,611,784
Feb 15, 202232.3233.8632.2033.8633.86890,072
Feb 14, 202232.8232.8231.6732.3332.33683,356
Feb 11, 202233.0433.8932.8433.3833.38556,677
Feb 10, 202233.1133.4432.8633.3133.31427,824
Feb 09, 202232.8833.3932.7632.9632.96411,653
Feb 08, 202232.3232.6332.0232.5932.59541,982
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement