Singapore markets closed

Umicore SA (NVJP.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
18.55-0.23 (-1.22%)
As of 08:01AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202418.5518.5518.5518.5518.55100
28 May 202418.7818.7818.7818.7818.78-
27 May 202418.4318.4318.4318.4318.43-
24 May 202418.7418.7418.7418.7418.74-
23 May 202419.0619.0619.0619.0619.06-
22 May 202419.0619.0619.0619.0619.06-
21 May 202419.4619.4619.4619.4619.46-
20 May 202419.5819.5819.5819.5819.58-
17 May 202420.1220.1220.1220.1220.12-
16 May 202420.9820.9819.9819.9819.98100
15 May 202421.4221.4221.4221.4221.42-
14 May 202422.0022.0021.7621.7621.76200
13 May 202422.0622.0622.0622.0622.06-
10 May 202421.9221.9221.9221.9221.92-
09 May 202422.2622.2622.2622.2622.26-
08 May 202422.4622.4622.4622.4622.46-
07 May 202422.1022.1022.1022.1022.10-
06 May 202421.1621.1621.1621.1621.16-
03 May 202420.0620.0620.0620.0620.06-
02 May 202420.9420.9420.9420.9420.94-
30 Apr 202421.0021.0021.0021.0021.00-
29 Apr 202420.4020.4020.4020.4020.40-
29 Apr 20240.55 Dividend
26 Apr 202421.0621.0621.0621.0620.51-
25 Apr 202421.1821.1821.1821.1820.63-
24 Apr 202421.1021.1021.1021.1020.55-
23 Apr 202421.0821.0821.0821.0820.53-
22 Apr 202421.1821.1821.1821.1820.63-
19 Apr 202420.7820.7820.7820.7820.24-
18 Apr 202421.4221.4221.4221.4220.86-
17 Apr 202421.0021.0021.0021.0020.45-
16 Apr 202421.1021.2821.1021.2820.72200
15 Apr 202421.5821.5821.5821.5821.02-
12 Apr 202421.1821.1821.1821.1820.63-
11 Apr 202420.8621.0020.8621.0020.45250
10 Apr 202421.3021.3021.3021.3020.74-
09 Apr 202420.4420.8020.4420.8020.267
08 Apr 202420.1220.1220.1220.1219.59-
05 Apr 202420.6620.6620.6620.6620.12-
04 Apr 202420.6020.6020.6020.6020.06-
03 Apr 202420.0620.4420.0620.4419.9150
02 Apr 202419.9019.9019.9019.9019.38-
28 Mar 202420.2420.2420.2420.2419.71-
27 Mar 202420.1520.1520.1520.1519.62-
26 Mar 202420.5320.5320.5320.5319.99-
25 Mar 202421.0221.0221.0221.0220.47-
22 Mar 202420.9020.9020.9020.9020.35-
21 Mar 202421.0121.0121.0121.0120.46-
20 Mar 202420.4120.4120.4120.4119.88-
19 Mar 202420.6520.6520.6520.6520.11-
18 Mar 202420.7620.7620.7620.7620.22-
15 Mar 202420.5420.5420.5420.5420.00-
14 Mar 202420.4420.4420.4420.4419.91-
13 Mar 202420.9220.9220.9220.9220.37-
12 Mar 202420.8920.8920.8920.8920.34-
11 Mar 202420.2120.2120.2120.2119.68232
08 Mar 202420.3620.3620.3620.3619.83-
07 Mar 202419.6419.8019.6419.8019.2860
06 Mar 202419.5919.7619.5919.7619.24400
05 Mar 202419.5819.5819.5819.5819.06-
04 Mar 202419.9219.9219.9219.9219.40-
01 Mar 202419.3519.3519.3519.3518.84-
29 Feb 202419.2319.2319.2319.2318.73-
28 Feb 202419.7419.7419.7419.7419.22-
27 Feb 202419.2219.2219.2219.2218.72-
26 Feb 202419.8719.8719.8719.8719.35-
23 Feb 202419.7619.7619.7619.7619.24-
22 Feb 202419.8619.8619.8619.8619.34-
21 Feb 202419.8419.9119.8419.9119.39300
20 Feb 202420.0720.0720.0720.0719.55-
19 Feb 202420.5220.5220.5220.5219.98-
16 Feb 202420.2120.2120.2120.2119.68-
15 Feb 202420.7420.7420.7420.7420.20-
14 Feb 202420.6620.6620.6620.6620.12-
13 Feb 202421.0121.0121.0121.0120.46-
12 Feb 202420.5120.5120.5120.5119.97-
09 Feb 202420.7320.7320.7320.7320.19-
08 Feb 202420.6320.6320.6320.6320.09-
07 Feb 202420.7120.7120.7120.7120.17-
06 Feb 202420.6220.6220.6220.6220.08-
05 Feb 202420.5120.6920.5120.6920.15945
02 Feb 202421.0821.0821.0821.0820.53-
01 Feb 202421.0321.0321.0321.0320.48-
31 Jan 202420.7220.7220.7220.7220.18-
30 Jan 202421.4121.4121.4121.4120.85-
29 Jan 202421.7121.7121.7121.7121.14-
26 Jan 202421.4121.4121.4121.4120.85-
25 Jan 202421.5421.5421.5421.5420.98-
24 Jan 202421.6721.6721.6221.6221.06130
23 Jan 202421.0821.0821.0821.0820.53-
22 Jan 202420.8520.8520.8520.8520.31-
19 Jan 202420.8620.8620.8620.8620.32-
18 Jan 202420.7620.7620.7620.7620.22-
17 Jan 202421.2621.2620.7220.7220.18112
16 Jan 202421.4821.4821.4821.4820.92-
15 Jan 202422.0522.0522.0522.0521.47-
12 Jan 202422.0522.0522.0522.0521.47-
11 Jan 202422.2622.2622.2622.2621.68-
10 Jan 202422.0122.0121.9421.9421.37100
09 Jan 202423.4823.4823.4823.4822.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...