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
2022-12-30 34.33 34.63 34.33 34.60 0.1M
2022-12-29 34.03 34.62 33.91 34.52 0.1M
2022-12-28 34.29 34.37 34.09 34.12 0.1M
2022-12-23 34.63 35.05 34.62 34.81 0.0M
2022-12-22 35.30 35.42 34.49 34.50 0.1M
2022-12-21 35.22 35.50 34.89 35.06 0.1M
2022-12-20 34.48 35.11 34.39 34.91 0.2M
2022-12-19 34.42 35.24 34.40 34.85 0.1M
2022-12-16 35.04 35.19 33.91 34.08 0.4M
2022-12-15 35.12 35.62 34.81 35.10 0.2M
2022-12-14 35.38 35.82 35.22 35.47 0.2M
2022-12-13 34.26 35.74 33.98 35.30 0.2M
2022-12-12 34.71 34.76 33.99 34.10 0.2M
2022-12-09 34.24 34.98 34.21 34.95 0.2M
2022-12-08 34.36 34.55 33.45 33.87 0.1M
2022-12-07 34.65 34.86 34.11 34.37 0.2M
2022-12-06 35.89 36.67 35.86 35.97 0.1M
2022-12-05 35.69 36.53 35.38 36.16 0.2M
2022-12-02 34.66 35.60 34.53 35.60 0.7M
2022-12-01 34.45 34.73 33.94 34.52 0.3M
2022-11-30 34.87 34.87 34.06 34.31 1.0M
2022-11-29 34.13 34.36 33.97 34.27 0.2M
2022-11-28 34.08 34.44 34.01 34.11 0.1M
2022-11-25 34.45 34.64 34.19 34.20 0.1M
2022-11-24 33.96 34.32 33.96 34.30 0.0M
2022-11-23 33.97 34.05 33.48 34.01 0.5M
2022-11-22 33.67 34.23 33.67 33.95 0.1M
2022-11-21 34.00 34.12 33.14 33.63 0.1M
2022-11-18 34.03 34.30 33.60 34.04 0.3M
2022-11-17 34.77 34.77 33.55 33.60 0.0M
2022-11-16 35.01 35.27 34.18 34.52 0.1M
2022-11-15 36.05 36.05 34.47 34.85 0.5M
2022-11-14 36.33 36.54 35.61 35.84 0.4M
2022-11-11 35.67 36.52 35.32 36.27 0.2M
2022-11-10 34.33 35.40 34.11 35.34 0.1M
2022-11-09 34.77 34.79 34.24 34.52 0.1M
2022-11-08 34.29 34.91 34.05 34.88 0.1M
2022-11-07 33.92 34.72 33.77 34.49 0.1M
2022-11-04 32.92 34.30 32.91 33.90 0.2M
2022-11-03 32.78 32.90 31.79 32.74 0.1M
2022-11-02 33.31 33.40 32.81 33.19 0.1M
2022-11-01 33.72 33.93 33.01 33.15 0.3M
2022-10-31 33.47 33.59 33.11 33.36 0.1M
2022-10-28 33.60 33.81 33.38 33.38 0.1M
2022-10-27 33.99 34.25 33.60 34.16 0.1M
2022-10-26 33.35 33.83 33.10 33.78 0.1M
2022-10-25 33.71 33.81 32.93 33.22 0.1M
2022-10-24 33.42 33.87 32.41 33.69 0.1M
2022-10-21 32.09 33.31 32.09 33.16 0.2M
2022-10-20 31.45 32.66 31.15 32.46 0.2M
2022-10-19 32.52 32.74 31.82 31.82 0.2M
2022-10-18 31.93 33.07 31.64 32.42 0.1M
2022-10-17 31.01 31.68 30.97 31.67 0.2M
2022-10-14 31.69 31.73 30.92 31.11 0.2M
2022-10-13 30.80 31.08 29.75 30.75 0.4M
2022-10-12 31.24 31.68 30.80 31.00 0.1M
2022-10-11 32.10 32.10 31.16 31.18 0.1M
2022-10-10 31.25 32.00 31.14 31.89 0.1M
2022-10-07 32.04 32.16 31.30 31.63 0.1M
2022-10-06 32.16 32.22 31.56 32.08 0.1M
2022-10-05 31.55 32.35 31.43 31.43 0.1M
2022-10-04 31.42 32.07 31.42 31.98 0.1M
2022-10-03 29.69 30.71 29.51 30.58 1.8M
2022-09-30 29.83 30.14 29.61 30.04 0.1M
2022-09-29 29.06 30.28 28.77 29.60 0.3M
2022-09-28 29.45 30.02 29.03 29.61 0.3M
2022-09-27 30.48 30.84 29.74 29.76 0.5M
2022-09-26 29.29 30.56 29.22 30.56 2.1M
2022-09-23 30.17 30.17 28.95 29.38 0.1M
2022-09-22 30.20 30.74 30.15 30.30 0.1M
2022-09-21 30.52 31.18 30.52 30.88 0.2M
2022-09-20 31.20 31.20 30.46 30.53 0.1M
2022-09-16 30.95 30.95 30.45 30.83 0.2M
2022-09-15 31.04 31.31 30.70 31.00 0.6M
2022-09-14 31.34 31.50 30.32 31.14 0.8M
2022-09-13 32.60 32.67 31.65 31.68 0.2M
2022-09-12 32.06 32.90 32.06 32.40 0.1M
2022-09-09 31.78 32.40 31.78 31.91 0.1M
2022-09-08 31.85 31.85 30.92 31.59 0.1M
2022-09-07 30.34 31.49 30.25 31.48 0.4M
2022-09-06 30.62 31.00 30.41 30.59 0.7M
2022-09-05 30.67 31.05 30.49 30.59 1.1M
2022-09-02 31.00 31.48 30.62 31.27 0.1M
2022-09-01 31.72 31.72 30.61 30.73 0.1M
2022-08-31 32.47 32.53 31.86 31.86 1.2M
2022-08-30 33.04 33.24 31.96 32.23 0.3M
2022-08-26 33.51 33.80 32.55 32.62 1.2M
2022-08-25 33.50 33.56 33.03 33.17 3.5M
2022-08-24 33.11 33.20 32.64 33.20 0.3M
2022-08-23 32.75 33.24 32.73 33.12 0.1M
2022-08-22 33.13 33.66 32.63 33.41 0.1M
2022-08-19 34.18 34.18 33.33 33.37 0.3M
2022-08-18 34.67 34.93 34.62 34.62 6.7M
2022-08-17 36.71 36.80 34.53 34.62 0.2M
2022-08-16 36.52 36.76 36.36 36.51 0.1M
2022-08-15 36.47 36.47 35.99 36.20 0.1M
2022-08-12 36.76 36.76 36.08 36.20 0.3M
2022-08-11 37.31 37.57 36.33 36.41 0.1M
2022-08-10 36.02 37.09 35.72 36.94 0.1M
2022-08-09 35.99 36.29 35.82 36.24 0.1M
2022-08-08 36.53 36.79 35.73 36.00 0.1M
2022-08-05 36.63 36.73 35.40 36.11 0.2M
2022-08-04 37.27 37.40 36.48 36.66 0.1M
2022-08-03 35.75 37.69 35.75 37.31 0.5M
2022-08-02 35.63 35.78 35.21 35.55 0.2M
2022-08-01 35.37 37.05 35.18 35.53 0.2M
2022-07-29 34.74 36.82 34.38 35.24 0.2M
2022-07-28 33.03 34.01 33.03 33.70 0.1M
2022-07-27 32.91 33.09 32.58 32.86 0.1M
2022-07-26 33.38 33.51 32.17 32.62 1.4M
2022-07-25 33.36 33.69 33.18 33.35 2.6M
2022-07-22 33.00 33.50 33.00 33.20 0.1M
2022-07-21 34.70 34.87 33.15 33.34 0.4M
2022-07-20 34.09 35.10 33.88 34.90 0.4M
2022-07-19 33.22 34.06 32.95 33.75 0.1M
2022-07-18 33.23 34.30 33.14 33.36 0.3M
2022-07-15 32.37 33.00 32.21 32.94 0.3M
2022-07-14 32.31 32.70 32.08 32.30 0.6M
2022-07-13 32.51 32.51 31.76 32.33 0.1M
2022-07-12 32.36 32.55 31.93 32.38 0.1M
2022-07-11 32.93 33.33 32.70 32.94 0.2M
2022-07-08 33.15 33.87 32.36 33.78 0.1M
2022-07-07 32.50 33.10 31.92 32.92 0.2M
2022-07-06 31.84 32.26 31.41 32.17 0.1M
2022-07-05 32.67 32.71 31.23 31.29 0.2M
2022-07-04 32.93 32.93 32.02 32.23 0.1M
2022-07-01 32.97 33.37 32.24 32.27 0.1M
2022-06-30 33.84 33.84 32.74 33.42 0.2M
2022-06-29 33.83 34.50 33.32 33.64 0.1M
2022-06-28 33.69 34.44 33.54 33.95 0.1M
2022-06-27 33.21 34.50 33.21 33.61 0.2M
2022-06-24 32.72 33.02 32.32 32.43 0.1M
2022-06-23 34.12 34.45 32.71 33.21 0.3M
2022-06-22 35.66 35.93 31.56 35.01 0.6M
2022-06-21 37.92 38.13 37.63 37.84 0.2M
2022-06-20 38.01 38.30 37.09 37.60 0.2M
2022-06-17 37.62 38.51 37.59 37.80 0.1M
2022-06-16 39.15 39.15 37.39 37.62 0.5M
2022-06-15 38.73 39.55 38.16 39.55 0.1M
2022-06-14 38.99 39.09 38.21 38.35 0.1M
2022-06-13 39.02 39.17 38.29 38.60 0.1M
2022-06-10 40.45 40.67 39.46 39.48 0.2M
2022-06-09 40.30 40.86 40.11 40.38 0.0M
2022-06-08 40.90 41.09 40.57 40.66 0.1M
2022-06-07 41.16 41.16 40.39 40.94 0.1M
2022-06-06 41.33 41.71 41.09 41.44 0.1M
2022-06-01 41.68 42.06 41.30 41.41 0.1M
2022-05-31 41.84 42.20 41.33 41.41 0.2M
2022-05-30 42.50 42.59 41.68 42.00 0.7M
2022-05-27 42.39 42.48 41.25 42.05 0.1M
2022-05-26 41.68 41.98 40.99 41.91 0.1M
2022-05-25 41.02 41.83 40.83 41.52 0.1M
2022-05-24 40.18 41.55 40.18 40.99 0.1M
2022-05-23 41.39 41.52 40.20 40.47 0.4M
2022-05-20 40.54 41.26 40.44 40.46 0.2M
2022-05-19 41.11 41.14 39.64 39.87 0.2M
2022-05-18 41.44 41.69 41.08 41.36 0.1M
2022-05-17 40.33 41.53 40.33 41.16 0.4M
2022-05-16 39.90 40.09 39.38 40.00 1.6M
2022-05-13 38.80 39.87 38.57 39.75 0.1M
2022-05-12 39.70 39.70 37.50 38.22 0.4M
2022-05-11 39.06 40.36 39.05 40.23 0.1M
2022-05-10 38.80 39.69 38.64 38.79 0.0M
2022-05-09 39.65 39.65 38.11 38.49 0.2M
2022-05-06 39.24 40.38 39.24 39.83 1.5M
2022-05-05 41.91 42.26 39.02 39.98 0.6M
2022-05-04 37.93 44.35 37.28 42.04 0.8M
2022-05-03 37.18 38.01 36.92 37.23 0.2M
2022-04-29 37.14 37.60 35.83 36.66 0.3M
2022-04-28 37.76 38.37 37.07 37.17 0.2M
2022-04-27 35.58 37.73 35.58 37.28 0.4M
2022-04-26 36.08 36.25 35.12 35.45 0.3M
2022-04-25 36.81 36.81 35.60 35.68 0.3M
2022-04-22 37.55 37.68 37.01 37.01 0.3M
2022-04-21 38.92 39.01 37.63 37.67 0.1M
2022-04-20 38.58 39.39 38.58 38.82 0.5M
2022-04-19 38.68 38.94 38.09 38.38 0.2M
2022-04-14 38.98 39.16 38.75 38.96 0.1M
2022-04-13 38.38 38.79 38.13 38.70 0.7M
2022-04-12 37.01 38.21 37.01 38.02 0.2M
2022-04-11 38.75 38.78 37.11 37.37 0.3M
2022-04-08 38.09 39.11 38.09 38.98 0.2M
2022-04-07 37.81 38.25 37.58 37.58 0.1M
2022-04-06 40.64 40.72 37.82 37.95 0.1M
2022-04-05 40.54 41.09 40.30 40.66 0.1M
2022-04-04 40.37 40.57 39.98 40.52 0.1M
2022-04-01 39.42 40.08 39.35 39.66 0.2M
2022-03-31 39.78 40.12 38.88 39.08 0.3M
2022-03-30 38.94 39.53 38.70 39.47 0.2M
2022-03-29 39.39 40.03 38.40 38.67 0.4M
2022-03-28 39.41 39.58 39.02 39.16 0.1M
2022-03-25 38.78 39.62 38.55 39.39 0.2M
2022-03-24 39.54 39.54 38.61 38.74 0.1M
2022-03-23 39.51 39.63 39.04 39.31 0.2M
2022-03-22 38.39 38.72 38.10 38.10 0.1M
2022-03-21 38.32 38.60 38.13 38.23 0.1M
2022-03-18 37.76 38.34 37.25 38.23 0.3M
2022-03-17 38.03 38.28 37.47 37.68 0.2M
2022-03-16 38.08 38.50 37.51 37.74 0.6M
2022-03-15 37.25 37.46 36.51 37.23 0.4M
2022-03-14 37.15 37.74 36.67 37.45 0.2M
2022-03-11 36.52 37.58 36.32 36.70 0.3M
2022-03-10 37.00 37.07 35.84 37.05 0.3M
2022-03-09 35.97 37.93 35.97 36.97 0.5M
2022-03-08 35.23 35.83 34.30 34.73 0.1M
2022-03-07 34.51 36.31 33.94 35.73 0.2M
2022-03-04 37.05 37.07 35.19 35.25 0.1M
2022-03-03 38.86 38.88 37.15 37.23 0.3M
2022-03-02 36.89 38.53 36.60 38.50 0.3M
2022-03-01 36.88 37.60 36.66 36.76 0.2M
2022-02-28 35.54 36.74 35.44 36.37 0.2M
2022-02-25 36.11 36.30 35.00 35.71 0.2M
2022-02-24 34.86 36.27 34.80 35.98 0.4M
2022-02-23 35.41 36.35 35.40 35.59 0.8M
2022-02-22 34.81 36.17 34.80 35.45 0.4M
2022-02-21 37.09 37.10 35.39 35.55 2.0M
2022-02-18 37.11 37.41 36.82 36.93 0.1M
2022-02-17 36.43 37.27 35.88 36.40 0.2M
2022-02-16 35.23 36.79 33.63 35.60 0.6M
2022-02-15 32.39 33.79 32.32 33.77 0.4M
2022-02-14 32.82 32.82 31.67 32.42 0.4M
2022-02-11 33.11 33.88 33.04 33.42 0.1M
2022-02-10 33.27 33.38 32.94 33.23 0.3M
2022-02-09 32.88 33.43 32.81 33.08 0.2M
2022-02-08 32.44 32.61 32.03 32.57 0.1M
2022-02-07 32.26 32.66 32.20 32.51 0.5M
2022-02-04 32.70 32.70 31.80 32.07 0.2M
2022-02-03 33.27 33.33 32.67 33.09 0.1M
2022-02-02 33.57 33.85 33.25 33.34 0.1M
2022-02-01 33.79 34.13 33.22 33.30 0.1M
2022-01-31 33.44 33.56 32.85 33.37 0.2M
2022-01-28 33.38 33.38 32.56 33.08 0.4M
2022-01-27 33.01 33.58 33.01 33.41 0.2M
2022-01-26 33.00 33.91 33.00 33.47 0.4M
2022-01-25 32.94 33.57 32.40 33.15 0.2M
2022-01-24 33.61 33.66 32.48 32.51 0.2M
2022-01-21 35.03 35.03 33.67 33.83 0.1M
2022-01-20 34.40 35.07 33.83 34.99 0.2M
2022-01-19 33.73 34.84 33.43 34.00 0.4M
2022-01-18 32.92 33.67 32.43 33.48 0.3M
2022-01-17 33.71 33.77 33.10 33.12 0.3M
2022-01-14 33.62 33.99 33.52 33.78 0.4M
2022-01-13 34.43 34.43 33.44 33.68 0.4M
2022-01-12 35.19 35.19 34.37 34.70 0.2M
2022-01-11 35.43 36.14 34.96 35.13 0.2M
2022-01-10 35.16 35.63 34.82 35.13 0.2M
2022-01-07 35.09 35.09 34.45 34.84 0.3M
2022-01-06 35.24 35.29 34.94 35.06 0.2M
2022-01-05 35.62 35.90 35.40 35.49 0.1M
2022-01-04 36.05 36.05 35.03 35.41 0.4M