Amsterdam - Delayed Quote
EUR
IMCD N.V. (IMCD.AS)
102.25
+0.60
(+0.59%)
At close: October 30 at 5:35:20 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
101.85
102.25
101.20
102.25
102.25
137,704
Oct 29, 2026
100.25
102.65
99.90
101.65
101.65
127,012
Oct 28, 2026
101.50
101.55
99.88
100.55
100.55
102,110
Oct 27, 2026
99.92
101.35
99.54
101.00
101.00
106,835
Oct 26, 2026
100.95
101.15
99.82
100.15
100.15
129,414
Oct 23, 2026
101.00
101.20
99.52
101.20
101.20
166,561
Oct 22, 2026
99.32
100.55
98.04
100.55
100.55
155,965
Oct 21, 2026
100.60
101.10
100.00
100.60
100.60
75,309
Oct 20, 2026
102.70
102.80
100.45
100.60
100.60
120,372
Oct 19, 2026
104.00
104.50
102.85
103.00
103.00
89,734
Oct 16, 2026
103.00
104.80
102.90
104.00
104.00
151,947
Oct 15, 2026
104.30
105.25
102.30
103.35
103.35
270,399
Oct 14, 2026
103.95
105.55
103.70
104.70
104.70
149,434
Oct 13, 2026
101.00
103.40
100.95
103.25
103.25
133,271
Oct 12, 2026
100.55
100.65
99.28
100.35
100.35
88,971
Oct 9, 2026
98.72
101.00
98.66
100.55
100.55
141,298
Oct 8, 2026
98.26
99.70
97.88
98.08
98.08
119,389
Oct 7, 2026
98.10
98.84
97.56
98.68
98.68
100,782
Oct 6, 2026
96.12
98.62
95.24
98.16
98.16
157,849
Oct 5, 2026
95.50
96.20
93.62
95.72
95.72
134,195
Oct 2, 2026
96.52
96.78
95.22
95.22
95.22
117,190
Oct 1, 2026
96.00
97.26
95.18
96.00
96.00
133,300
Sep 30, 2026
96.86
97.88
96.04
96.62
96.62
126,668
Sep 29, 2026
96.14
97.60
95.80
96.18
96.18
87,890
Sep 28, 2026
96.78
97.30
95.50
96.18
96.18
113,937
Sep 25, 2026
93.72
96.36
93.34
95.90
95.90
113,354
Sep 24, 2026
94.22
95.44
93.72
93.84
93.84
103,525
Sep 23, 2026
95.18
95.22
93.16
93.76
93.76
140,569
Sep 22, 2026
93.42
95.86
93.36
95.18
95.18
169,226
Sep 21, 2026
93.68
95.22
92.98
93.92
93.92
133,586
Sep 18, 2026
94.76
95.88
92.98
93.30
93.30
281,894
Sep 17, 2026
95.68
96.58
94.92
95.46
95.46
121,530
Sep 16, 2026
95.84
96.36
94.36
95.82
95.82
150,212
Sep 15, 2026
96.80
96.84
94.30
95.58
95.58
116,395
Sep 14, 2026
97.52
98.68
96.90
97.14
97.14
76,673
Sep 11, 2026
98.90
98.90
96.56
97.26
97.26
70,190
Sep 10, 2026
97.62
99.30
97.06
98.52
98.52
124,017
Sep 9, 2026
99.00
100.05
97.24
97.80
97.80
130,400
Sep 8, 2026
96.34
100.15
96.16
99.72
99.72
147,210
Sep 7, 2026
96.70
97.02
95.18
96.74
96.74
76,257
Sep 4, 2026
96.52
97.06
95.64
97.06
97.06
61,373
Sep 3, 2026
97.52
98.44
95.98
96.80
96.80
121,764
Sep 2, 2026
97.58
98.90
96.52
97.58
97.58
149,453
Sep 1, 2026
100.60
101.25
98.06
98.12
98.12
134,189
Aug 31, 2026
99.50
100.55
99.30
100.10
100.10
170,270
Aug 28, 2026
97.20
100.05
97.00
99.14
99.14
135,422
Aug 27, 2026
97.40
97.40
95.88
96.76
96.76
64,280
Aug 26, 2026
95.08
97.48
95.08
97.48
97.48
109,300
Aug 25, 2026
97.26
97.32
95.00
95.52
95.52
81,060
Aug 24, 2026
95.52
97.58
95.46
97.42
97.42
103,112
Aug 21, 2026
95.30
97.24
94.84
95.30
95.30
152,654
Aug 20, 2026
96.78
96.88
93.98
95.46
95.46
106,229
Aug 19, 2026
95.98
97.20
94.56
97.04
97.04
164,279
Aug 18, 2026
95.80
97.72
95.44
95.66
95.66
130,861
Aug 17, 2026
97.90
97.90
96.38
96.38
96.38
113,947
Aug 14, 2026
97.02
98.52
97.02
97.94
97.94
89,145
Aug 13, 2026
97.66
97.66
95.42
97.02
97.02
117,546
Aug 12, 2026
97.68
98.20
97.06
97.70
97.70
140,889
Aug 11, 2026
98.80
99.68
97.38
97.72
97.72
174,882
Aug 10, 2026
100.70
101.10
97.90
98.56
98.56
100,478
Aug 7, 2026
101.25
102.70
100.15
100.70
100.70
164,997
Aug 6, 2026
98.88
101.00
98.88
100.75
100.75
181,813
Aug 5, 2026
97.74
99.00
97.20
98.52
98.52
129,778
Aug 4, 2026
97.80
98.78
96.30
97.46
97.46
161,631
Aug 3, 2026
95.04
97.74
94.28
97.38
97.38
153,254
Jul 31, 2026
96.50
97.00
94.64
94.78
94.78
212,978
Jul 30, 2026
94.00
99.42
94.00
96.52
96.52
355,361
Jul 29, 2026
93.00
97.26
90.00
93.18
93.18
374,328
Jul 28, 2026
87.56
89.66
87.36
88.52
88.52
168,158
Jul 27, 2026
88.70
88.98
87.28
87.88
87.88
169,114
Jul 24, 2026
88.96
89.20
87.44
88.22
88.22
124,814
Jul 23, 2026
89.58
91.20
88.50
89.42
89.42
184,853
Jul 22, 2026
87.44
90.08
86.74
89.28
89.28
121,756
Jul 21, 2026
88.02
88.20
85.50
87.96
87.96
206,142
Jul 20, 2026
87.76
89.12
87.26
88.34
88.34
242,358
Jul 17, 2026
91.80
91.80
88.12
88.20
88.20
303,551
Jul 16, 2026
91.46
92.62
91.12
92.24
92.24
136,643
Jul 15, 2026
91.22
92.34
90.06
91.66
91.66
179,897
Jul 14, 2026
90.10
92.30
87.32
91.58
91.58
392,310
Jul 13, 2026
85.34
87.38
85.02
86.20
86.20
191,354
Jul 10, 2026
83.48
86.00
83.08
85.50
85.50
159,669
Jul 9, 2026
83.40
83.72
82.42
83.20
83.20
158,730
Jul 8, 2026
83.76
84.82
81.80
83.16
83.16
157,054
Jul 7, 2026
85.58
85.92
82.58
82.84
82.84
161,429
Jul 6, 2026
83.44
85.32
83.44
85.08
85.08
185,220
Jul 3, 2026
81.94
83.64
81.86
83.50
83.50
162,364
Jul 2, 2026
79.38
81.74
79.36
81.66
81.66
189,624
Jul 1, 2026
79.44
80.06
78.12
79.72
79.72
224,586
Jun 30, 2026
78.68
80.50
78.02
79.00
79.00
329,710
Jun 29, 2026
80.36
81.18
79.08
79.08
79.08
360,360
Jun 26, 2026
81.48
81.48
80.02
80.20
80.20
351,819
Jun 25, 2026
81.42
82.74
80.32
81.14
81.14
582,251
Jun 24, 2026
80.58
82.22
79.66
81.94
81.94
533,125
Jun 23, 2026
81.50
82.36
78.92
79.86
79.86
357,431
Jun 22, 2026
82.88
83.34
81.64
81.78
81.78
286,574
Jun 19, 2026
83.36
84.06
81.60
82.56
82.56
498,935
Jun 18, 2026
86.14
86.16
81.66
83.90
83.90
302,100
Jun 17, 2026
85.44
86.72
84.40
86.72
86.72
293,709
Jun 16, 2026
89.00
89.04
86.06
86.06
86.06
262,756
Jun 15, 2026
89.20
89.98
88.10
88.82
88.82
103,511
Jun 12, 2026
88.80
89.34
87.80
88.62
88.62
188,810
Jun 11, 2026
88.40
90.62
88.00
88.62
88.62
173,920
Jun 10, 2026
87.62
89.88
87.62
88.22
88.22
135,825
Jun 9, 2026
87.12
88.52
86.50
87.82
87.82
153,641
Jun 8, 2026
88.50
88.74
87.20
87.20
87.20
155,044
Jun 5, 2026
88.72
91.04
88.00
88.92
88.92
105,041
Jun 4, 2026
88.42
89.70
87.94
88.42
88.42
82,745
Jun 3, 2026
89.12
90.20
88.12
88.36
88.36
146,715
Jun 2, 2026
90.10
90.90
89.18
89.82
89.82
132,715
Jun 1, 2026
87.98
90.88
87.24
90.18
90.18
165,859
May 29, 2026
89.28
90.02
87.86
88.34
88.34
250,436
May 28, 2026
89.10
89.22
87.92
88.66
88.66
179,991
May 27, 2026
90.06
90.56
88.94
89.12
89.12
255,479
May 26, 2026
91.10
91.16
89.16
90.34
90.34
273,825
May 25, 2026
91.46
91.70
90.18
91.40
91.40
88,596
May 22, 2026
91.76
93.00
90.34
91.22
91.22
298,946
May 21, 2026
91.70
94.48
91.08
94.20
94.20
180,247
May 20, 2026
91.90
92.68
90.74
91.66
91.66
234,874
May 19, 2026
95.60
96.26
91.90
92.30
92.30
186,764
May 18, 2026
95.00
96.70
94.74
95.84
95.84
201,752
May 15, 2026
96.64
97.32
95.44
96.02
96.02
197,545
May 14, 2026
98.00
98.28
95.48
96.40
96.40
161,596
May 13, 2026
97.00
98.10
96.06
97.00
97.00
216,838
May 12, 2026
97.48
98.12
95.48
96.76
96.76
185,507
May 11, 2026
95.22
98.02
95.00
97.06
97.06
158,587
May 8, 2026
95.28
95.78
93.58
94.86
94.86
221,562
May 7, 2026
97.84
98.33
95.20
96.00
96.00
256,060
May 6, 2026
100.50
101.15
95.14
97.84
97.84
570,290
May 5, 2026
1.81
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
102.00
103.15
98.56
100.10
100.10
403,846
May 4, 2026
101.75
104.25
100.30
102.95
101.14
322,131
Apr 30, 2026
104.00
105.05
98.94
100.15
98.39
510,852
Apr 29, 2026
97.86
99.18
96.36
97.22
95.51
232,795
Apr 28, 2026
98.08
99.42
97.40
97.62
95.90
201,842
Apr 27, 2026
96.00
98.90
95.94
98.08
96.36
162,456
Apr 24, 2026
95.68
97.74
95.22
96.38
94.69
238,306
Apr 23, 2026
96.22
97.14
94.10
96.26
94.57
251,306
Apr 22, 2026
95.60
98.60
94.92
96.34
94.65
222,185
Apr 21, 2026
94.70
96.80
94.64
96.06
94.37
321,069
Apr 20, 2026
95.00
96.00
93.70
94.50
92.84
184,049
Apr 17, 2026
98.12
99.40
94.20
95.40
93.72
429,679
Apr 16, 2026
93.28
98.62
93.28
98.40
96.67
293,702
Apr 15, 2026
90.82
93.34
90.40
92.78
91.15
262,701
Apr 14, 2026
92.24
93.22
91.18
91.18
89.58
389,236
Apr 13, 2026
91.50
92.10
90.40
91.42
89.81
233,250
Apr 10, 2026
92.24
93.40
91.92
91.92
90.30
322,189
Apr 9, 2026
90.54
92.62
90.50
92.14
90.52
212,610
Apr 8, 2026
90.50
90.74
87.56
90.50
88.91
370,149
Apr 7, 2026
88.80
91.24
88.74
89.52
87.95
279,161
Apr 2, 2026
88.36
90.08
87.80
89.08
87.51
240,631
Apr 1, 2026
89.90
90.00
86.26
88.74
87.18
342,404
Mar 31, 2026
88.90
90.10
88.14
89.50
87.93
314,008
Mar 30, 2026
85.00
89.12
83.68
89.12
87.55
357,381
Mar 27, 2026
83.70
86.54
82.70
85.00
83.51
410,773
Mar 26, 2026
79.38
85.26
78.72
83.16
81.70
553,538
Mar 25, 2026
78.86
80.34
78.40
79.34
77.95
298,226
Mar 24, 2026
75.16
79.14
74.96
78.38
77.00
446,668
Mar 23, 2026
68.82
75.02
68.82
74.00
72.70
469,162
Mar 20, 2026
70.04
71.10
68.14
70.24
69.01
625,382
Mar 19, 2026
71.46
71.72
70.10
70.10
68.87
266,786
Mar 18, 2026
74.10
74.18
71.76
72.56
71.28
160,360
Mar 17, 2026
73.96
74.68
72.54
73.98
72.68
292,633
Mar 16, 2026
76.48
76.62
73.50
73.62
72.33
340,482
Mar 13, 2026
74.78
76.06
74.72
76.06
74.72
607,909
Mar 12, 2026
72.32
75.00
71.34
74.98
73.66
522,580
Mar 11, 2026
70.34
72.50
70.10
71.92
70.66
292,113
Mar 10, 2026
72.46
72.60
70.52
70.72
69.48
346,976
Mar 9, 2026
69.36
71.02
69.04
70.34
69.10
293,756
Mar 6, 2026
74.20
74.32
70.98
71.72
70.46
356,998
Mar 5, 2026
71.42
73.58
70.20
73.16
71.87
522,559
Mar 4, 2026
75.74
75.74
71.44
71.70
70.44
499,081
Mar 3, 2026
76.50
77.70
74.54
75.72
74.39
396,631
Mar 2, 2026
79.26
80.06
77.40
77.40
76.04
378,549
Feb 27, 2026
79.26
82.14
77.32
81.40
79.97
3,810,571
Feb 26, 2026
78.84
80.82
77.88
79.26
77.87
311,355
Feb 25, 2026
80.34
80.40
77.28
78.22
76.84
397,961
Feb 24, 2026
81.84
83.64
79.80
80.46
79.05
262,845
Feb 23, 2026
84.72
85.38
81.84
81.84
80.40
279,614
Feb 20, 2026
85.00
86.34
83.90
85.32
83.82
354,869
Feb 19, 2026
86.06
89.22
83.60
84.78
83.29
342,812
Feb 18, 2026
80.00
84.68
75.00
84.68
83.19
1,146,970
Feb 17, 2026
88.56
89.48
87.82
88.86
87.30
249,079
Feb 16, 2026
91.24
91.48
87.50
87.98
86.43
206,327
Feb 13, 2026
92.06
92.18
89.66
91.64
90.03
310,455
Feb 12, 2026
94.80
95.00
91.00
91.98
90.36
399,445
Feb 11, 2026
92.96
94.96
92.00
94.96
93.29
649,522
Feb 10, 2026
86.80
95.28
86.72
95.28
93.60
670,704
Feb 9, 2026
86.58
86.98
84.08
86.04
84.53
255,833
Feb 6, 2026
88.08
88.60
86.00
86.18
84.66
485,950
Feb 5, 2026
87.14
88.72
84.64
88.72
87.16
454,726
Feb 4, 2026
79.58
88.60
79.58
87.28
85.75
625,373
Feb 3, 2026
79.98
80.16
77.16
79.40
78.00
317,608
Feb 2, 2026
78.62
80.18
77.60
79.12
77.73
322,685
Jan 30, 2026
78.22
79.88
77.76
78.78
77.39
320,949
Jan 29, 2026
80.04
80.80
77.20
78.60
77.22
389,674
Jan 28, 2026
77.06
80.66
77.06
79.16
77.77
265,166
Jan 27, 2026
77.82
77.82
76.76
77.14
75.78
208,934
Jan 26, 2026
78.12
78.48
76.80
77.52
76.16
203,199
Jan 23, 2026
76.98
78.12
76.48
77.96
76.59
263,228
Jan 22, 2026
78.38
78.62
76.00
77.42
76.06
255,907
Jan 21, 2026
72.90
77.56
72.86
77.30
75.94
324,672
Jan 20, 2026
74.00
74.40
71.56
72.72
71.44
326,327
Jan 19, 2026
75.50
77.20
73.72
74.26
72.95
281,150
Jan 16, 2026
81.00
81.02
76.88
76.88
75.53
497,712
Jan 15, 2026
77.32
82.04
77.32
80.88
79.46
581,518
Jan 14, 2026
76.32
79.50
75.94
79.50
78.10
419,664
Jan 13, 2026
77.08
78.26
75.86
76.08
74.74
271,783
Jan 12, 2026
78.12
78.32
76.62
77.02
75.67
157,847
Jan 9, 2026
77.22
78.80
77.22
77.42
76.06
203,917
Jan 8, 2026
77.34
77.48
75.00
77.18
75.82
293,420
Jan 7, 2026
79.76
79.82
77.18
77.46
76.10
236,242
Jan 6, 2026
78.00
79.20
77.12
79.20
77.81
297,347
Jan 5, 2026
78.60
79.16
76.86
79.16
77.77
371,041
Jan 2, 2026
77.90
78.52
77.16
78.20
76.83
244,356
Dec 31, 2025
77.56
77.56
76.64
77.34
75.98
60,516
Dec 30, 2025
77.16
77.74
76.68
77.18
75.82
116,024
Dec 29, 2025
77.20
77.98
76.94
77.10
75.74
165,392
Dec 24, 2025
76.38
77.18
76.38
76.90
75.55
63,611
Dec 23, 2025
76.38
76.86
75.02
76.00
74.66
168,716
Dec 22, 2025
77.96
77.98
76.14
76.42
75.08
184,597
Dec 19, 2025
78.38
78.62
76.62
78.30
76.92
626,871
Dec 18, 2025
77.44
79.30
77.44
78.80
77.41
244,170
Dec 17, 2025
77.00
77.18
75.54
77.00
75.65
277,777
Dec 16, 2025
75.74
77.04
75.00
76.76
75.41
266,677
Dec 15, 2025
76.98
77.12
75.82
76.62
75.27
137,088
Dec 12, 2025
75.68
77.44
75.26
76.98
75.63
176,905
Dec 11, 2025
74.00
76.16
73.60
75.90
74.57
206,854
Dec 10, 2025
74.08
74.60
73.54
73.80
72.50
197,295
Dec 9, 2025
74.96
75.42
74.10
74.42
73.11
184,762
Dec 8, 2025
76.18
76.26
74.48
74.92
73.60
220,150
Dec 5, 2025
75.76
77.58
75.66
76.60
75.25
261,848
Dec 4, 2025
75.66
76.66
74.86
75.88
74.55
196,830
Dec 3, 2025
76.00
76.40
75.16
75.34
74.02
152,195
Dec 2, 2025
76.48
77.18
75.48
75.86
74.53
185,704
Dec 1, 2025
77.04
77.06
75.88
76.78
75.43
206,862
Nov 28, 2025
77.14
77.84
76.76
77.28
75.92
306,537
Nov 27, 2025
79.44
79.70
78.74
79.06
77.67
135,425
Nov 26, 2025
79.82
80.28
78.62
79.30
77.91
246,899
Nov 25, 2025
77.78
79.22
77.30
79.22
77.83
283,611
Nov 24, 2025
78.00
79.06
77.68
78.10
76.73
625,236
Nov 21, 2025
75.50
77.98
75.12
77.50
76.14
248,753
Nov 20, 2025
77.26
77.26
75.74
75.96
74.62
396,059
Nov 19, 2025
74.62
76.38
74.16
76.34
75.00
369,512
Nov 18, 2025
74.00
75.50
73.66
74.62
73.31
428,244
Nov 17, 2025
78.66
78.80
74.50
74.78
73.47
395,947
Nov 14, 2025
81.58
81.88
78.70
78.70
77.32
336,424
Nov 13, 2025
82.18
83.24
82.00
82.08
80.64
273,277
Nov 12, 2025
83.66
84.28
81.96
82.14
80.70
302,516
Nov 11, 2025
83.06
83.80
82.60
83.48
82.01
199,810
Nov 10, 2025
83.94
84.32
81.86
82.38
80.93
296,536
Nov 7, 2025
83.20
83.60
81.92
82.88
81.42
366,902
Nov 6, 2025
89.52
90.00
80.56
82.24
80.79
882,386
Nov 5, 2025
86.32
89.36
86.16
88.78
87.22
290,617
Nov 4, 2025
87.54
87.84
86.50
87.08
85.55
206,642
Nov 3, 2025
89.60
89.76
87.80
87.88
86.33
254,229
Oct 31, 2025
90.40
90.98
89.82
89.98
88.40
278,311
Oct 30, 2025
90.94
91.38
89.92
90.22
88.63
167,655
