Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 5 hrs 27 mins

S&P Futures
3,826.50
+1.00(+0.03%)
Dow Futures
30,947.00
+14.00(+0.05%)
Nasdaq Futures
11,675.25
+1.00(+0.01%)
Russell 2000 Futures
1,739.80
+1.50(+0.09%)
Crude Oil
111.67
-0.09(-0.08%)
Gold
1,817.80
-3.40(-0.19%)

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

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	33.63	33.88	33.37	33.37	33.37	26,598
Jun 28, 2022	33.69	34.47	33.54	33.92	33.92	743,614
Jun 27, 2022	33.00	34.52	32.96	33.55	33.55	756,204
Jun 24, 2022	32.78	33.02	32.27	32.54	32.54	784,046
Jun 23, 2022	34.45	34.57	32.47	32.47	32.47	926,989
Jun 22, 2022	35.75	36.00	31.52	34.87	34.87	2,569,172
Jun 21, 2022	37.83	38.14	37.60	37.91	37.91	425,232
Jun 20, 2022	38.17	38.32	37.03	37.69	37.69	386,544
Jun 17, 2022	37.77	38.55	37.42	38.03	38.03	705,538
Jun 16, 2022	39.20	39.32	37.39	37.60	37.60	511,524
Jun 15, 2022	38.72	39.55	38.09	39.32	39.32	586,848
Jun 14, 2022	38.80	39.15	38.17	38.33	38.33	396,979
Jun 13, 2022	39.10	39.28	38.27	38.71	38.71	382,471
Jun 10, 2022	40.28	40.67	39.46	39.77	39.77	531,659
Jun 09, 2022	40.75	40.88	40.10	40.38	40.38	303,442
Jun 08, 2022	40.94	41.09	40.51	40.94	40.94	325,480
Jun 07, 2022	41.39	41.40	40.38	40.85	40.85	391,209
Jun 06, 2022	41.15	41.71	41.06	41.47	41.47	232,758
Jun 03, 2022	41.07	41.31	40.30	40.93	40.93	263,229
Jun 02, 2022	41.54	41.87	40.12	40.12	40.12	350,264
Jun 01, 2022	41.56	42.08	41.22	41.38	41.38	263,822
May 31, 2022	41.98	42.24	41.32	41.39	41.39	1,462,824
May 30, 2022	42.47	42.75	41.67	42.03	42.03	319,740
May 27, 2022	42.00	42.47	41.20	42.16	42.16	479,300
May 26, 2022	41.70	41.99	40.96	41.90	41.90	335,199
May 25, 2022	41.00	41.86	40.76	41.64	41.64	510,243
May 24, 2022	40.37	41.56	40.24	40.89	40.89	344,752
May 23, 2022	41.36	41.56	40.19	40.42	40.42	344,889
May 20, 2022	40.46	41.21	40.17	40.67	40.67	457,303
May 19, 2022	41.14	41.14	39.62	39.87	39.87	484,807
May 18, 2022	41.44	41.78	41.08	41.49	41.49	517,305
May 17, 2022	40.38	41.55	40.36	41.27	41.27	370,816
May 16, 2022	39.75	40.09	39.12	40.04	40.04	310,262
May 13, 2022	38.72	39.86	38.38	39.78	39.78	414,615
May 12, 2022	39.50	39.62	37.48	38.12	38.12	580,067
May 11, 2022	38.97	40.38	38.97	40.13	40.13	491,165
May 10, 2022	38.88	39.69	38.55	38.76	38.76	376,523
May 09, 2022	39.64	39.67	38.09	38.40	38.40	491,472
May 06, 2022	39.46	40.67	39.25	39.78	39.78	879,667
May 05, 2022	41.80	42.55	38.93	39.49	39.49	1,767,745
May 04, 2022	38.08	44.40	37.27	41.78	41.78	1,875,361
May 03, 2022	37.12	38.01	36.83	37.86	37.86	548,966
May 02, 2022	36.24	37.11	33.35	37.08	37.08	786,266
Apr 29, 2022	37.14	37.61	35.78	36.93	36.93	789,549
Apr 28, 2022	38.10	38.37	36.90	36.90	36.90	953,307
Apr 27, 2022	35.35	37.74	35.29	37.67	37.67	817,975
Apr 26, 2022	36.12	36.38	35.05	35.26	35.26	659,801
Apr 25, 2022	36.80	36.80	35.61	35.69	35.69	838,662
Apr 22, 2022	37.55	37.84	36.99	37.30	37.30	625,820
Apr 21, 2022	38.93	39.07	37.62	37.78	37.78	598,833
Apr 20, 2022	38.48	39.40	38.43	38.96	38.96	523,139
Apr 19, 2022	38.75	38.93	38.06	38.46	38.46	440,829
Apr 14, 2022	39.08	39.22	38.75	38.87	38.87	381,191
Apr 13, 2022	38.40	38.99	38.05	38.99	38.99	571,204
Apr 12, 2022	37.00	38.22	36.66	38.22	38.22	556,660
Apr 11, 2022	38.52	38.78	37.07	37.29	37.29	587,124
Apr 08, 2022	38.09	39.15	38.03	39.10	39.10	510,579
Apr 07, 2022	37.94	38.28	37.54	37.75	37.75	535,814
Apr 06, 2022	40.57	40.75	37.82	37.92	37.92	788,517
Apr 05, 2022	40.55	41.13	40.28	40.72	40.72	440,176
Apr 04, 2022	40.10	40.62	39.94	40.53	40.53	378,774
Apr 01, 2022	39.50	40.11	39.32	39.93	39.93	620,264
Mar 31, 2022	39.80	40.13	38.86	39.36	39.36	724,533
Mar 30, 2022	38.91	39.66	38.69	39.66	39.66	492,076
Mar 29, 2022	39.60	40.14	38.32	38.71	38.71	625,141
Mar 28, 2022	39.42	39.69	38.98	39.20	39.20	484,068
Mar 25, 2022	38.96	39.66	38.52	39.11	39.11	601,727
Mar 24, 2022	39.50	39.62	38.59	38.61	38.61	651,812
Mar 23, 2022	39.30	39.64	39.04	39.45	39.45	662,749
Mar 22, 2022	38.40	38.74	38.08	38.36	38.36	408,436
Mar 21, 2022	38.37	38.66	38.09	38.20	38.20	322,087
Mar 18, 2022	38.04	38.50	37.20	38.50	38.50	1,282,700
Mar 17, 2022	38.28	38.29	37.44	37.79	37.79	448,222
Mar 16, 2022	38.00	38.55	37.45	37.71	37.71	799,572
Mar 15, 2022	37.25	37.48	36.49	37.24	37.24	655,024
Mar 14, 2022	37.20	37.74	36.92	37.53	37.53	640,092
Mar 11, 2022	36.57	37.60	36.26	36.67	36.67	581,577
Mar 10, 2022	37.00	37.12	35.79	36.43	36.43	983,823
Mar 09, 2022	35.97	37.93	35.89	36.94	36.94	1,341,177
Mar 08, 2022	34.92	35.98	34.22	34.70	34.70	1,001,889
Mar 07, 2022	34.66	36.35	33.84	35.27	35.27	955,155
Mar 04, 2022	37.00	37.17	35.04	35.04	35.04	813,332
Mar 03, 2022	38.60	39.11	37.10	37.10	37.10	761,589
Mar 02, 2022	36.63	38.53	36.46	38.39	38.39	1,164,243
Mar 01, 2022	37.08	37.62	36.56	36.73	36.73	1,288,040
Feb 28, 2022	35.58	36.76	35.35	36.69	36.69	1,299,602
Feb 25, 2022	36.30	36.33	34.90	35.65	35.65	957,566
Feb 24, 2022	34.25	36.41	34.22	35.78	35.78	1,132,623
Feb 23, 2022	35.45	36.35	35.36	35.54	35.54	797,911
Feb 22, 2022	35.00	36.18	34.70	35.38	35.38	721,037
Feb 21, 2022	37.10	37.10	35.34	35.65	35.65	787,458
Feb 18, 2022	36.74	37.44	36.51	36.77	36.77	813,623
Feb 17, 2022	36.48	37.28	35.82	36.59	36.59	1,298,382
Feb 16, 2022	35.50	36.79	33.54	35.50	35.50	1,611,784
Feb 15, 2022	32.32	33.86	32.20	33.86	33.86	890,072
Feb 14, 2022	32.82	32.82	31.67	32.33	32.33	683,356
Feb 11, 2022	33.04	33.89	32.84	33.38	33.38	556,677
Feb 10, 2022	33.11	33.44	32.86	33.31	33.31	427,824
Feb 09, 2022	32.88	33.39	32.76	32.96	32.96	411,653
Feb 08, 2022	32.32	32.63	32.02	32.59	32.59	541,982
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,826.50+1.00(+0.03%)

Dow Futures30,947.00+14.00(+0.05%)

Nasdaq Futures11,675.25+1.00(+0.01%)

Russell 2000 Futures1,739.80+1.50(+0.09%)

Crude Oil111.67-0.09(-0.08%)

Gold1,817.80-3.40(-0.19%)

Umicore SA (UMI.BR)

S&P Futures
3,826.50
+1.00(+0.03%)

Dow Futures
30,947.00
+14.00(+0.05%)

Nasdaq Futures
11,675.25
+1.00(+0.01%)

Russell 2000 Futures
1,739.80
+1.50(+0.09%)

Crude Oil
111.67
-0.09(-0.08%)

Gold
1,817.80
-3.40(-0.19%)