Umicore

UMI
🏛️ uk →
14.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.00 36.00 35.31 35.71 0.0M
2021-12-30 35.89 36.00 35.62 35.76 0.2M
2021-12-29 35.62 35.83 35.35 35.78 0.1M
2021-12-24 35.60 35.79 35.51 35.61 0.1M
2021-12-23 35.67 36.13 35.50 35.58 0.1M
2021-12-22 35.48 35.55 35.05 35.36 0.1M
2021-12-21 35.29 36.26 35.29 35.35 0.5M
2021-12-20 35.09 35.58 34.18 34.72 0.6M
2021-12-17 35.35 35.42 35.05 35.37 0.4M
2021-12-16 35.31 36.20 35.31 35.48 0.3M
2021-12-15 35.00 35.68 34.79 35.45 0.4M
2021-12-14 37.06 37.22 35.72 35.79 0.3M
2021-12-13 37.41 38.00 35.65 36.92 0.5M
2021-12-10 38.59 38.74 37.67 38.15 0.2M
2021-12-09 40.57 40.97 37.75 38.27 0.5M
2021-12-08 42.45 42.96 40.75 40.78 0.7M
2021-12-07 44.55 45.19 44.36 44.84 0.6M
2021-12-06 43.54 44.23 43.21 44.14 0.3M
2021-12-03 44.05 44.19 43.05 43.09 0.1M
2021-12-02 43.43 43.78 24.30 43.66 0.4M
2021-12-01 43.09 43.56 42.99 43.31 0.6M
2021-11-30 42.47 43.20 41.99 43.05 0.4M
2021-11-29 43.22 43.64 42.70 42.93 0.3M
2021-11-26 42.44 43.22 42.27 42.60 0.9M
2021-11-25 44.27 44.35 43.88 44.14 0.3M
2021-11-24 43.86 44.42 43.62 44.11 0.2M
2021-11-23 44.78 44.78 44.20 44.20 0.1M
2021-11-22 44.60 44.90 44.25 44.89 0.1M
2021-11-19 45.29 45.29 44.17 44.40 0.2M
2021-11-18 45.65 45.65 44.91 45.31 0.0M
2021-11-17 45.91 46.26 45.65 45.65 0.2M
2021-11-16 46.41 47.31 46.17 46.34 0.2M
2021-11-15 46.00 46.53 45.63 46.24 0.1M
2021-11-12 46.40 46.82 45.47 46.12 0.3M
2021-11-11 48.55 48.55 46.25 46.87 0.4M
2021-11-10 50.38 50.52 49.85 49.99 0.1M
2021-11-09 50.00 50.44 49.69 49.84 0.2M
2021-11-08 50.08 50.32 49.67 50.11 0.1M
2021-11-05 50.56 51.02 50.10 50.24 0.1M
2021-11-04 50.34 51.10 50.10 50.70 0.0M
2021-11-03 49.60 50.18 49.57 50.02 0.2M
2021-11-02 49.49 50.20 49.47 49.74 0.1M
2021-11-01 49.73 50.16 49.00 49.56 0.0M
2021-10-29 50.12 50.20 49.49 49.49 0.1M
2021-10-28 49.37 50.47 49.12 50.23 0.0M
2021-10-27 49.07 49.84 48.90 49.41 0.1M
2021-10-26 49.92 50.00 48.62 49.03 0.2M
2021-10-25 50.44 50.44 49.06 49.60 0.1M
2021-10-22 50.68 50.68 49.90 50.16 0.1M
2021-10-21 49.78 50.66 48.90 49.80 0.2M
2021-10-20 50.64 51.36 50.40 50.48 0.2M
2021-10-19 50.80 50.86 49.83 50.66 0.2M
2021-10-18 51.38 51.38 49.86 50.72 0.3M
2021-10-15 52.52 52.98 52.05 52.84 0.1M
2021-10-14 52.58 52.90 52.14 52.43 0.3M
2021-10-13 51.00 52.53 50.64 52.43 0.1M
2021-10-12 50.74 51.82 50.58 51.09 0.3M
2021-10-11 50.30 51.64 50.12 51.24 0.5M
2021-10-08 49.78 50.72 49.78 50.40 0.1M
2021-10-07 48.65 49.81 48.46 49.76 0.2M
2021-10-06 48.33 48.51 47.61 47.67 0.1M
2021-10-05 49.10 49.10 48.27 48.77 0.3M
2021-10-04 49.56 49.89 48.99 49.13 0.1M
2021-10-01 50.52 50.80 49.53 49.60 0.1M
2021-09-30 51.26 51.32 50.76 51.22 0.4M
2021-09-29 51.08 51.10 50.34 50.90 0.1M
2021-09-28 50.60 51.06 50.09 50.51 0.2M
2021-09-27 50.14 51.22 49.87 50.72 1.0M
2021-09-24 49.89 50.24 49.45 50.19 0.6M
2021-09-23 49.75 50.42 49.67 50.34 0.7M
2021-09-22 48.86 49.40 48.63 49.37 0.1M
2021-09-21 47.79 48.60 47.66 48.54 0.2M
2021-09-20 48.00 48.10 47.03 47.52 0.1M
2021-09-17 50.30 50.30 49.02 49.02 0.0M
2021-09-16 50.32 50.62 49.90 49.99 0.3M
2021-09-15 52.28 52.40 50.10 50.15 0.2M
2021-09-14 53.42 53.76 52.30 52.30 0.1M
2021-09-13 53.86 54.12 53.64 53.70 0.1M
2021-09-10 53.80 54.00 53.60 53.70 0.1M
2021-09-09 53.56 53.96 53.04 53.74 0.1M
2021-09-08 54.60 55.14 54.20 54.27 0.1M
2021-09-07 54.90 55.32 54.16 54.60 0.1M
2021-09-06 55.02 55.34 54.80 55.05 0.1M
2021-09-03 55.22 55.22 54.34 54.35 0.1M
2021-09-02 55.16 55.84 55.10 55.46 0.1M
2021-09-01 55.88 55.88 54.54 54.91 0.1M
2021-08-31 57.02 57.02 55.30 55.56 0.3M
2021-08-27 56.42 56.84 56.02 56.63 0.1M
2021-08-26 56.32 56.50 55.92 56.45 0.0M
2021-08-25 56.40 56.68 56.22 56.53 0.0M
2021-08-24 57.00 57.34 56.82 56.86 0.0M
2021-08-23 56.64 56.64 55.80 56.43 0.1M
2021-08-20 56.62 56.92 55.80 55.93 0.1M
2021-08-19 57.50 57.74 56.32 56.84 0.3M
2021-08-18 58.40 58.56 57.82 57.92 0.0M
2021-08-17 59.58 59.58 57.86 58.35 0.4M
2021-08-16 59.80 59.80 59.38 59.75 0.7M
2021-08-13 59.68 60.02 59.68 59.91 0.1M
2021-08-12 59.48 59.86 59.13 59.65 0.3M
2021-08-11 58.50 59.52 58.50 59.48 0.1M
2021-08-10 57.46 59.24 57.46 58.89 0.3M
2021-08-09 56.50 57.48 56.18 57.12 0.5M
2021-08-06 55.76 56.40 55.76 56.30 0.1M
2021-08-05 54.42 55.82 54.34 55.79 0.0M
2021-08-04 54.86 54.86 53.92 54.52 0.0M
2021-08-03 53.54 54.22 53.06 54.19 0.1M
2021-08-02 52.76 53.88 52.26 53.35 0.1M
2021-07-30 53.10 54.46 51.20 52.32 0.2M
2021-07-29 52.90 53.14 52.22 52.69 0.2M
2021-07-28 53.62 53.62 51.60 52.41 0.2M
2021-07-27 54.18 54.40 53.36 53.60 0.2M
2021-07-26 53.92 54.66 53.80 54.40 0.1M
2021-07-23 53.88 54.42 53.54 53.92 0.1M
2021-07-22 53.90 54.20 53.64 54.03 0.1M
2021-07-21 52.80 53.89 52.66 53.78 0.2M
2021-07-20 51.90 52.78 51.68 52.57 0.1M
2021-07-19 52.20 52.24 50.86 51.42 0.1M
2021-07-16 52.80 53.34 52.34 52.65 0.1M
2021-07-15 52.30 52.64 52.04 52.45 0.0M
2021-07-14 52.18 52.62 51.60 52.34 0.1M
2021-07-13 52.32 52.78 52.24 52.45 0.1M
2021-07-12 51.42 52.18 51.12 52.14 0.0M
2021-07-09 50.74 51.59 50.62 51.22 0.0M
2021-07-08 51.46 51.46 50.26 50.54 0.0M
2021-07-07 51.20 51.90 51.02 51.67 0.1M
2021-07-06 51.48 51.56 50.96 51.44 0.1M
2021-07-05 51.58 51.74 51.04 51.48 0.0M
2021-07-02 52.60 52.88 51.18 51.61 0.1M
2021-07-01 51.60 52.66 51.60 52.49 0.4M
2021-06-30 50.58 51.47 50.58 51.40 0.3M
2021-06-29 49.63 50.76 49.60 50.64 0.3M
2021-06-28 49.27 49.83 49.27 49.57 0.1M
2021-06-25 49.48 50.04 49.22 49.80 0.1M
2021-06-24 49.08 49.65 48.85 49.41 0.0M
2021-06-23 49.36 49.78 48.71 49.12 0.1M
2021-06-22 48.71 49.37 48.51 49.34 0.1M
2021-06-21 47.93 49.03 47.66 48.98 0.1M
2021-06-18 49.42 49.62 47.95 47.95 0.2M
2021-06-17 50.72 50.72 49.23 49.42 0.2M
2021-06-16 49.95 51.02 49.85 50.93 0.1M
2021-06-15 49.59 49.91 49.37 49.74 0.3M
2021-06-14 49.67 49.74 49.20 49.43 0.0M
2021-06-11 49.45 49.68 49.14 49.27 0.1M
2021-06-10 49.88 49.94 49.00 49.27 0.3M
2021-06-09 50.32 50.48 49.44 49.62 0.1M
2021-06-08 50.76 50.76 49.84 50.51 0.1M
2021-06-07 50.86 51.29 50.60 51.01 0.1M
2021-06-04 50.62 51.12 50.50 50.91 0.0M
2021-06-03 50.14 50.88 50.14 50.52 0.1M
2021-06-02 50.70 50.78 49.92 50.16 0.0M
2021-06-01 49.32 50.34 49.28 50.19 0.0M
2021-05-28 49.16 49.64 48.77 49.42 0.2M
2021-05-27 49.75 49.75 48.56 48.98 0.0M
2021-05-26 50.06 50.06 49.50 49.51 0.0M
2021-05-25 50.54 50.62 50.04 50.07 0.1M
2021-05-24 50.24 50.44 50.20 50.37 0.0M
2021-05-21 49.51 50.32 49.40 50.09 0.1M
2021-05-20 49.85 50.18 49.51 49.86 0.1M
2021-05-19 49.98 50.46 49.48 49.48 0.0M
2021-05-18 50.40 50.48 50.08 50.45 0.3M
2021-05-17 50.28 50.28 49.65 49.99 0.0M
2021-05-14 50.42 50.42 49.89 49.94 0.0M
2021-05-13 49.66 50.34 49.08 50.25 0.0M
2021-05-12 50.44 50.46 49.64 50.11 0.0M
2021-05-11 50.70 50.70 49.72 50.30 0.1M
2021-05-10 51.70 51.84 51.46 51.54 0.3M
2021-05-07 50.84 51.60 50.54 51.44 0.1M
2021-05-06 51.04 51.76 50.62 50.72 0.1M
2021-05-05 49.79 51.08 49.64 50.99 0.0M
2021-05-04 50.90 50.90 49.16 49.41 0.0M
2021-04-30 51.30 51.38 50.64 50.85 0.0M
2021-04-29 51.34 51.64 50.66 50.85 1.1M
2021-04-28 50.72 51.46 50.27 51.02 0.1M
2021-04-27 50.80 50.94 49.81 50.35 0.0M
2021-04-26 49.89 51.20 49.53 51.02 0.1M
2021-04-23 50.06 50.34 49.39 49.42 0.5M
2021-04-22 49.43 51.78 49.43 50.24 0.1M
2021-04-21 47.49 47.55 47.00 47.53 0.1M
2021-04-20 47.51 47.62 47.05 47.06 0.2M
2021-04-19 47.71 47.98 47.51 47.76 0.1M
2021-04-16 47.63 48.00 47.26 47.42 0.1M
2021-04-15 47.51 48.16 47.29 47.58 0.1M
2021-04-14 47.02 47.39 46.84 47.39 0.1M
2021-04-13 46.92 47.61 46.56 46.60 0.2M
2021-04-12 46.12 47.04 45.66 46.82 0.2M
2021-04-09 45.54 46.08 45.28 45.91 0.2M
2021-04-08 46.73 47.46 45.88 46.06 0.0M
2021-04-07 45.93 46.42 45.93 46.34 0.2M
2021-04-06 46.46 46.46 45.61 45.98 0.0M
2021-04-01 45.76 46.73 45.76 46.58 0.1M
2021-03-31 45.22 45.50 44.89 45.26 0.1M
2021-03-30 44.73 45.27 44.57 45.26 0.0M
2021-03-29 44.98 44.98 44.20 44.55 0.0M
2021-03-26 44.40 44.88 44.04 44.88 0.3M
2021-03-25 44.92 45.37 43.55 44.34 0.1M
2021-03-24 45.29 45.74 44.33 45.20 0.1M
2021-03-23 44.90 46.16 44.13 46.10 0.1M
2021-03-22 41.40 45.18 41.40 45.09 0.1M
2021-03-19 42.99 43.04 41.46 41.55 0.1M
2021-03-18 42.90 43.42 42.48 43.13 0.3M
2021-03-17 43.07 43.08 41.95 42.47 0.1M
2021-03-16 45.41 45.43 42.70 42.83 0.1M
2021-03-15 46.54 46.67 45.25 45.39 0.0M
2021-03-12 46.98 46.98 45.89 46.02 0.0M
2021-03-11 47.91 48.09 47.10 47.24 0.2M
2021-03-10 47.45 48.34 47.39 47.70 0.1M
2021-03-09 48.79 49.02 47.36 47.41 0.1M
2021-03-08 47.36 49.36 47.36 49.31 0.0M
2021-03-05 47.03 47.86 46.89 47.06 0.0M
2021-03-04 47.95 47.95 47.15 47.41 0.0M
2021-03-03 49.12 49.59 48.47 48.70 0.1M
2021-03-02 49.08 49.61 48.98 49.10 0.0M
2021-03-01 49.31 49.57 48.99 49.12 0.1M
2021-02-26 47.96 48.68 47.96 48.47 0.1M
2021-02-25 48.68 49.09 48.28 49.03 0.1M
2021-02-24 48.09 49.14 47.79 48.72 0.0M
2021-02-23 48.04 48.20 46.61 48.00 0.0M
2021-02-22 47.45 47.85 47.15 47.70 0.0M
2021-02-19 46.51 48.17 46.45 48.11 0.1M
2021-02-18 47.35 47.60 46.15 46.34 0.1M
2021-02-17 47.96 48.10 47.04 47.08 0.1M
2021-02-16 48.47 48.47 47.95 48.20 0.1M
2021-02-15 47.64 48.21 47.44 48.15 0.2M
2021-02-12 48.57 48.57 47.17 47.28 0.1M
2021-02-11 48.49 48.49 47.31 47.98 0.7M
2021-02-10 47.22 47.74 46.97 47.44 0.0M
2021-02-09 47.00 47.08 46.54 47.01 0.0M
2021-02-08 47.18 47.33 46.85 47.10 0.0M
2021-02-05 48.30 48.30 46.50 47.02 0.1M
2021-02-04 47.85 48.39 47.84 48.12 0.4M
2021-02-03 48.33 48.33 47.72 47.77 0.1M
2021-02-02 48.13 48.59 47.94 48.43 0.0M
2021-02-01 47.20 47.71 47.10 47.59 0.0M
2021-01-29 45.73 47.74 45.73 46.76 0.1M
2021-01-28 45.40 46.84 44.72 46.27 0.2M
2021-01-27 48.49 49.98 47.42 48.30 0.2M
2021-01-26 48.34 49.43 48.34 49.05 0.1M
2021-01-25 48.00 49.00 47.66 48.49 0.3M
2021-01-22 47.95 48.17 46.81 47.39 0.1M
2021-01-21 47.66 48.71 47.66 48.43 0.2M
2021-01-20 46.25 47.16 46.24 47.10 0.2M
2021-01-19 47.13 47.23 45.74 46.01 0.8M
2021-01-18 45.59 46.95 45.41 46.83 0.1M
2021-01-15 45.48 46.24 45.01 45.34 0.2M
2021-01-14 45.02 45.55 44.96 45.47 0.2M
2021-01-13 44.76 45.36 44.56 44.94 0.1M
2021-01-12 44.49 44.75 44.17 44.56 0.1M
2021-01-11 43.90 44.28 43.31 44.24 0.3M
2021-01-08 43.43 44.07 42.72 43.81 0.1M
2021-01-07 42.05 43.17 42.05 42.72 0.0M
2021-01-06 41.33 42.12 40.71 42.12 0.0M
2021-01-05 40.42 41.18 40.15 40.91 0.1M
2021-01-04 39.29 40.48 39.29 40.31 0.1M