Singapore markets open in 5 hours 16 minutes

Umicore SA (UMI.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
14.19-0.58 (-3.93%)
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202414.7414.7714.1914.1914.191,947,859
20 Jun 202414.3615.0014.3614.7714.77660,526
19 Jun 202415.2015.2314.2214.4714.471,015,167
18 Jun 202413.7113.9913.6013.9913.99960,369
17 Jun 202413.6113.6713.1613.4713.471,440,026
14 Jun 202413.9114.2113.4113.6313.63988,318
13 Jun 202414.8514.9814.0314.0314.031,165,190
12 Jun 202415.0315.9014.7115.1115.112,300,018
11 Jun 202416.6916.6916.2516.3416.34448,433
10 Jun 202416.3316.6716.1716.6716.67650,449
07 Jun 202416.7316.7616.3116.4316.43599,394
06 Jun 202416.8517.2716.7116.7416.74676,382
05 Jun 202417.3117.3916.7816.8216.82701,849
04 Jun 202417.7217.9317.3017.3717.37396,755
03 Jun 202418.1318.1517.7517.7517.75437,802
31 May 202418.0018.1717.7718.1318.132,802,876
30 May 202417.7318.3117.6018.1418.14555,976
29 May 202418.5118.5217.9617.9617.96524,057
28 May 202418.7518.8318.5118.6918.69431,730
27 May 202418.3518.7718.2618.7418.74333,619
24 May 202418.5618.5618.1718.4418.44661,419
23 May 202419.1719.1718.5518.7618.76544,416
22 May 202418.8819.2518.7519.1419.14474,105
21 May 202419.4119.4118.7518.9518.95674,485
20 May 202419.0819.6419.0619.5219.52422,992
17 May 202420.0020.1419.2019.4519.45778,016
16 May 202419.7420.3218.6920.0220.021,320,198
15 May 202421.3821.6420.7620.9620.96557,446
14 May 202421.8621.8820.8221.3221.32991,017
13 May 202421.7822.0821.6221.9221.92279,355
10 May 202421.9022.1821.7021.8021.80366,842
09 May 202422.3022.4421.5621.7821.78407,363
08 May 202422.3824.0021.9822.2222.221,478,682
07 May 202422.2223.3822.0422.4222.42811,548
06 May 202421.3622.3421.3022.0822.08694,280
03 May 202420.0021.5820.0021.2221.22896,947
02 May 202420.8620.9619.9219.9219.92718,841
30 Apr 202420.9421.1820.8420.8620.86506,379
29 Apr 202420.3621.0620.2220.9220.92553,892
29 Apr 20240.55 Dividend
26 Apr 202420.9221.3220.9221.0420.49422,989
25 Apr 202421.0621.1220.8420.9220.37468,794
24 Apr 202421.1421.2821.0421.0620.51358,017
23 Apr 202420.9221.0820.7820.9820.43344,006
22 Apr 202421.1421.2220.7420.8820.33328,949
19 Apr 202420.9221.2220.8821.0820.53277,185
18 Apr 202421.2821.3220.9621.1220.57396,492
17 Apr 202421.0421.4021.0421.2420.68361,427
16 Apr 202421.1021.3220.9021.0420.49294,509
15 Apr 202421.4621.8021.2621.4220.86392,254
12 Apr 202421.2021.7621.2021.4620.90561,416
11 Apr 202420.8821.4020.8821.0020.45387,853
10 Apr 202421.5821.7020.7620.8220.28595,714
09 Apr 202420.5421.2620.5221.2220.67475,869
08 Apr 202420.0820.4420.0820.4419.91418,986
05 Apr 202420.6020.7820.0820.0819.56561,369
04 Apr 202420.7821.0220.5220.8820.33312,037
03 Apr 202420.0420.6019.9320.6020.06418,236
02 Apr 202420.0020.4619.9820.0819.56433,470
28 Mar 202420.3120.4219.7920.0019.47459,812
27 Mar 202420.1620.2519.6720.2419.71428,590
26 Mar 202420.5020.6720.2120.2219.69622,784
25 Mar 202420.9521.1520.8021.0420.49218,385
22 Mar 202420.8321.2620.6321.0020.45369,621
21 Mar 202421.2021.2920.7320.9520.40507,187
20 Mar 202420.4020.9620.2520.9220.37352,373
19 Mar 202420.5720.8420.4020.4619.93299,665
18 Mar 202420.7321.0220.6720.6720.13230,450
15 Mar 202420.5721.0120.4620.7020.161,052,449
14 Mar 202420.4220.7420.4220.6120.07311,932
13 Mar 202420.9420.9520.4220.4419.91285,480
12 Mar 202420.7621.0320.5420.9620.41251,894
11 Mar 202420.2720.8320.2620.7520.21387,293
08 Mar 202420.5420.7120.2220.4119.88279,890
07 Mar 202419.5020.5019.4020.4719.93708,200
06 Mar 202419.6419.8019.4719.6519.14401,744
05 Mar 202419.3419.8219.2119.5919.08354,340
04 Mar 202419.9019.9019.2819.5018.99346,175
01 Mar 202419.3219.9719.3219.8319.31317,568
29 Feb 202419.3519.4719.1619.2918.791,894,053
28 Feb 202419.8219.8919.0819.3018.79490,064
27 Feb 202419.5019.9819.4019.9819.46338,880
26 Feb 202419.8119.8519.3319.4218.91333,964
23 Feb 202419.9020.1119.7719.9419.42266,560
22 Feb 202420.0420.3119.5019.8019.28487,634
21 Feb 202419.9020.1019.6719.8519.34293,056
20 Feb 202420.1820.4519.7619.9319.41464,695
19 Feb 202420.8320.9520.2620.3419.81431,124
16 Feb 202420.2920.9519.7620.6720.131,011,492
15 Feb 202420.7021.1320.7020.9720.42502,270
14 Feb 202420.6020.8820.6020.6620.12292,935
13 Feb 202421.1921.2320.5420.7020.16329,734
12 Feb 202420.6821.2020.6121.1520.60352,201
09 Feb 202420.7220.9620.4020.4219.89341,488
08 Feb 202420.5521.1620.5520.7720.23273,160
07 Feb 202420.7120.8020.4520.6620.12350,142
06 Feb 202420.7020.8720.4520.7520.21359,158
05 Feb 202420.3820.7920.3420.6620.12377,245
02 Feb 202421.1721.4320.5220.5219.98374,947
01 Feb 202420.9321.2120.9020.9820.43279,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...