Imerys

IMTP
🏛️ germany →
22.40
Last Update: 2025-10-01
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
2021-12-30 35.92 35.92 35.92 35.92 0.0M
2021-12-29 35.42 35.42 35.42 35.42 0.0M
2021-12-28 35.66 35.66 35.66 35.66 0.0M
2021-12-27 34.78 35.30 34.78 35.30 0.0M
2021-12-23 34.44 34.84 34.44 34.82 0.0M
2021-12-22 34.22 34.32 34.22 34.32 0.0M
2021-12-21 33.80 33.80 33.80 33.80 0.0M
2021-12-20 33.42 33.42 33.42 33.42 0.0M
2021-12-17 34.10 34.10 34.10 34.10 0.0M
2021-12-16 34.26 34.26 34.26 34.26 0.0M
2021-12-15 34.00 34.00 34.00 34.00 0.0M
2021-12-14 34.12 34.12 34.12 34.12 0.0M
2021-12-13 34.58 34.58 34.50 34.50 0.0M
2021-12-10 34.62 34.62 34.62 34.62 0.0M
2021-12-09 35.24 35.24 35.24 35.24 0.0M
2021-12-08 35.32 35.32 35.20 35.20 0.0M
2021-12-07 35.30 35.44 35.30 35.44 0.0M
2021-12-06 34.64 34.64 34.64 34.64 0.0M
2021-12-03 34.46 34.46 34.46 34.46 0.0M
2021-12-02 34.44 34.44 34.44 34.44 0.0M
2021-12-01 34.58 34.70 34.58 34.70 0.0M
2021-11-30 34.52 34.52 34.44 34.44 0.0M
2021-11-29 35.10 35.10 35.10 35.10 0.0M
2021-11-26 35.56 35.56 34.74 34.74 0.0M
2021-11-25 36.44 36.44 36.08 36.18 0.0M
2021-11-24 36.62 36.62 36.62 36.62 0.0M
2021-11-23 36.52 36.52 36.52 36.52 0.0M
2021-11-22 36.64 36.64 36.64 36.64 0.0M
2021-11-19 37.10 37.10 37.00 37.00 0.0M
2021-11-18 37.22 37.22 37.22 37.22 0.0M
2021-11-17 37.48 37.48 37.48 37.48 0.0M
2021-11-16 37.50 37.50 37.50 37.50 0.0M
2021-11-15 37.74 37.74 37.58 37.58 0.0M
2021-11-12 37.44 37.44 37.30 37.30 0.0M
2021-11-11 36.92 37.20 36.92 37.20 0.0M
2021-11-10 37.24 37.24 37.24 37.24 0.0M
2021-11-09 37.46 37.46 37.46 37.46 0.0M
2021-11-08 36.90 36.90 36.90 36.90 0.0M
2021-11-05 36.50 36.50 36.50 36.50 0.0M
2021-11-04 36.62 36.62 36.62 36.62 0.0M
2021-11-03 37.48 37.48 37.48 37.48 0.0M
2021-11-02 38.82 38.82 38.82 38.82 0.0M
2021-11-01 37.56 37.56 37.56 37.56 0.0M
2021-10-29 37.84 37.84 37.84 37.84 0.0M
2021-10-28 37.96 37.96 37.96 37.96 0.0M
2021-10-27 37.96 37.96 37.96 37.96 0.0M
2021-10-26 37.84 37.84 37.84 37.84 0.0M
2021-10-25 37.72 37.72 37.52 37.52 0.0M
2021-10-22 36.90 36.90 36.90 36.90 0.0M
2021-10-21 37.32 37.32 37.32 37.32 0.0M
2021-10-20 37.84 37.84 37.84 37.84 0.0M
2021-10-19 37.62 37.62 37.62 37.62 0.0M
2021-10-18 37.24 37.24 37.24 37.24 0.0M
2021-10-15 36.96 37.24 36.96 37.24 0.0M
2021-10-14 38.60 38.60 36.60 36.60 0.0M
2021-10-13 38.30 38.30 38.30 38.30 0.0M
2021-10-12 38.04 38.04 38.04 38.04 0.0M
2021-10-11 38.18 38.18 38.18 38.18 0.0M
2021-10-08 37.98 37.98 37.98 37.98 0.0M
2021-10-07 37.92 37.92 37.92 37.92 0.0M
2021-10-06 37.92 37.92 37.92 37.92 0.0M
2021-10-05 37.88 37.88 37.88 37.88 0.0M
2021-10-04 37.62 37.62 37.62 37.62 0.0M
2021-10-01 37.14 37.14 37.14 37.14 0.0M
2021-09-30 37.58 37.58 37.58 37.58 0.0M
2021-09-29 37.82 37.82 37.82 37.82 0.0M
2021-09-28 38.58 38.58 38.58 38.58 0.0M
2021-09-27 38.32 38.32 38.32 38.32 0.0M
2021-09-24 38.14 38.14 37.84 37.84 0.0M
2021-09-23 37.96 37.96 37.96 37.96 0.0M
2021-09-22 36.92 37.68 36.92 37.68 0.0M
2021-09-21 36.60 36.60 36.60 36.60 0.0M
2021-09-20 38.14 38.14 36.80 36.80 0.0M
2021-09-17 38.60 38.60 38.60 38.60 0.0M
2021-09-16 38.66 38.66 38.66 38.66 0.0M
2021-09-15 38.60 38.60 38.60 38.60 0.0M
2021-09-14 39.24 39.24 39.24 39.24 0.0M
2021-09-13 38.60 38.60 38.60 38.60 0.0M
2021-09-10 38.96 38.96 38.96 38.96 0.0M
2021-09-09 38.34 38.34 38.34 38.34 0.0M
2021-09-08 39.20 39.20 39.20 39.20 0.0M
2021-09-07 39.32 39.32 39.32 39.32 0.0M
2021-09-06 39.24 39.24 39.24 39.24 0.0M
2021-09-03 39.88 39.88 39.88 39.88 0.0M
2021-09-02 39.48 39.90 39.48 39.90 0.0M
2021-09-01 39.28 39.28 39.28 39.28 0.0M
2021-08-31 39.56 39.56 39.56 39.56 0.0M
2021-08-30 39.62 39.62 39.62 39.62 0.0M
2021-08-27 39.10 39.58 39.10 39.58 0.0M
2021-08-26 38.62 38.62 38.62 38.62 0.0M
2021-08-25 38.46 38.64 38.46 38.64 0.0M
2021-08-24 37.70 37.70 37.70 37.70 0.0M
2021-08-23 37.78 37.78 37.78 37.78 0.0M
2021-08-20 37.66 37.66 37.48 37.48 0.0M
2021-08-19 39.08 39.08 39.08 39.08 0.0M
2021-08-18 39.26 39.26 39.26 39.26 0.0M
2021-08-17 39.50 39.50 39.26 39.26 0.0M
2021-08-16 39.98 39.98 39.98 39.98 0.0M
2021-08-13 40.14 40.14 40.14 40.14 0.0M
2021-08-12 40.28 40.28 40.28 40.28 0.0M
2021-08-11 40.64 40.64 40.64 40.64 0.0M
2021-08-10 39.68 39.68 39.68 39.68 0.0M
2021-08-09 39.30 39.32 39.30 39.32 0.0M
2021-08-06 39.52 39.52 39.52 39.52 0.0M
2021-08-05 39.50 39.50 39.50 39.50 0.0M
2021-08-04 39.54 39.54 39.54 39.54 0.0M
2021-08-03 39.22 39.48 39.22 39.48 0.0M
2021-08-02 39.14 39.14 39.14 39.14 0.0M
2021-07-30 39.30 39.30 39.30 39.30 0.0M
2021-07-29 38.54 38.54 38.54 38.54 0.0M
2021-07-28 38.12 38.12 38.12 38.12 0.0M
2021-07-27 38.30 38.30 38.30 38.30 0.0M
2021-07-26 37.76 37.76 37.76 37.76 0.0M
2021-07-23 37.58 37.58 37.58 37.58 0.0M
2021-07-22 37.66 37.66 37.66 37.66 0.0M
2021-07-21 36.64 36.64 36.64 36.64 0.0M
2021-07-20 36.08 36.08 36.08 36.08 0.0M
2021-07-19 37.54 37.54 37.54 37.54 0.0M
2021-07-16 37.54 37.54 37.54 37.54 0.0M
2021-07-15 37.94 37.94 37.94 37.94 0.0M
2021-07-14 37.76 37.76 37.76 37.76 0.0M
2021-07-13 38.34 38.34 38.34 38.34 0.0M
2021-07-12 38.28 38.40 38.28 38.40 0.0M
2021-07-09 37.86 38.32 37.86 38.32 0.0M
2021-07-08 38.36 38.36 37.82 37.82 0.0M
2021-07-07 39.22 39.22 39.22 39.22 0.0M
2021-07-06 40.12 40.12 40.12 40.12 0.0M
2021-07-05 39.88 39.88 39.88 39.88 0.0M
2021-07-02 39.76 40.04 39.76 40.04 0.0M
2021-07-01 39.46 39.58 39.46 39.58 0.0M
2021-06-30 39.70 39.70 39.32 39.32 0.0M
2021-06-29 39.62 39.76 39.62 39.76 0.0M
2021-06-28 40.64 40.64 39.82 39.82 0.0M
2021-06-25 40.58 40.58 40.54 40.54 0.0M
2021-06-24 40.10 40.10 40.10 40.10 0.0M
2021-06-23 40.42 40.42 40.42 40.42 0.0M
2021-06-22 40.16 40.16 40.16 40.16 0.0M
2021-06-21 40.30 40.30 40.30 40.30 0.0M
2021-06-18 41.44 41.44 41.44 41.44 0.0M
2021-06-17 42.84 42.84 42.84 42.84 0.0M
2021-06-16 43.48 43.48 43.48 43.48 0.0M
2021-06-15 43.48 43.48 43.48 43.48 0.0M
2021-06-14 43.28 43.40 43.28 43.40 0.0M
2021-06-11 42.54 43.12 42.54 43.12 0.0M
2021-06-10 42.56 42.56 42.56 42.56 0.0M
2021-06-09 43.12 43.12 43.12 43.12 0.0M
2021-06-08 43.66 43.66 43.42 43.42 0.0M
2021-06-07 43.34 43.34 43.34 43.34 0.0M
2021-06-04 42.86 42.86 42.86 42.86 0.0M
2021-06-03 43.18 43.18 43.18 43.18 0.0M
2021-06-02 43.26 43.28 43.26 43.28 0.0M
2021-06-01 42.62 42.62 42.62 42.62 0.0M
2021-05-31 42.80 42.80 42.80 42.80 0.0M
2021-05-28 43.02 43.02 43.02 43.02 0.0M
2021-05-27 42.68 42.84 42.68 42.84 0.0M
2021-05-26 42.36 42.36 42.36 42.36 0.0M
2021-05-25 42.30 42.32 42.30 42.32 0.0M
2021-05-21 41.66 41.66 41.64 41.64 0.0M
2021-05-20 41.84 41.84 41.84 41.84 0.0M
2021-05-19 42.50 42.50 42.50 42.50 0.0M
2021-05-18 43.16 43.16 43.16 43.16 0.0M
2021-05-17 43.16 43.16 43.16 43.16 0.0M
2021-05-14 42.94 42.94 42.82 42.82 0.0M
2021-05-13 43.40 43.40 43.40 43.40 0.0M
2021-05-12 44.72 44.72 44.72 44.72 0.0M
2021-05-11 45.26 45.26 45.26 45.26 0.0M
2021-05-10 46.24 46.24 45.64 45.64 0.0M
2021-05-07 45.38 45.38 45.38 45.38 0.0M
2021-05-06 44.98 45.16 44.98 45.16 0.0M
2021-05-05 44.48 44.48 44.48 44.48 0.0M
2021-05-04 43.98 43.98 43.98 43.98 0.0M
2021-05-03 43.24 43.24 43.24 43.24 0.0M
2021-04-30 44.54 44.54 44.54 44.54 0.0M
2021-04-29 44.86 45.98 43.72 45.80 0.0M
2021-04-28 44.22 44.22 44.22 44.22 0.0M
2021-04-27 44.60 44.60 44.60 44.60 0.0M
2021-04-26 43.92 43.92 43.92 43.92 0.0M
2021-04-23 43.18 43.18 43.18 43.18 0.0M
2021-04-22 43.28 43.44 43.28 43.44 0.0M
2021-04-21 42.84 43.04 42.84 43.04 0.0M
2021-04-20 44.38 44.38 43.34 43.34 0.0M
2021-04-19 45.36 45.36 44.40 44.40 0.0M
2021-04-16 42.74 42.74 42.74 42.74 0.0M
2021-04-15 41.80 41.80 41.80 41.80 0.0M
2021-04-14 42.06 42.06 42.06 42.06 0.0M
2021-04-13 41.88 41.88 41.88 41.88 0.0M
2021-04-12 41.94 41.94 41.94 41.94 0.0M
2021-04-09 42.14 42.14 42.14 42.14 0.0M
2021-04-08 42.00 42.00 42.00 42.00 0.0M
2021-04-07 41.62 41.62 41.62 41.62 0.0M
2021-04-06 41.78 41.78 41.78 41.78 0.0M
2021-04-01 41.52 41.52 41.52 41.52 0.0M
2021-03-31 41.44 41.44 41.44 41.44 0.0M
2021-03-30 41.60 41.60 41.60 41.60 0.0M
2021-03-29 42.00 42.00 42.00 42.00 0.0M
2021-03-26 41.82 41.82 41.82 41.82 0.0M
2021-03-25 41.16 41.16 41.16 41.16 0.0M
2021-03-24 41.00 41.00 41.00 41.00 0.0M
2021-03-23 41.68 41.68 41.68 41.68 0.0M
2021-03-22 41.58 41.58 41.58 41.58 0.0M
2021-03-19 41.60 41.60 41.60 41.60 0.0M
2021-03-18 42.24 42.24 42.24 42.24 0.0M
2021-03-17 41.94 41.94 41.94 41.94 0.0M
2021-03-16 42.34 42.34 42.34 42.34 0.0M
2021-03-15 43.12 43.12 43.12 43.12 0.0M
2021-03-12 43.22 43.22 43.00 43.00 0.0M
2021-03-11 43.10 43.10 43.10 43.10 0.0M
2021-03-10 42.72 42.72 42.72 42.72 0.0M
2021-03-09 43.12 43.12 43.12 43.12 0.0M
2021-03-08 43.02 43.02 43.02 43.02 0.0M
2021-03-05 42.50 42.50 42.50 42.50 0.0M
2021-03-04 44.50 44.50 42.84 42.84 0.0M
2021-03-03 44.06 45.10 44.06 45.10 0.0M
2021-03-02 43.62 43.62 43.62 43.62 0.0M
2021-03-01 42.96 42.96 42.96 42.96 0.0M
2021-02-26 42.16 42.16 42.16 42.16 0.0M
2021-02-25 43.60 43.60 43.00 43.00 0.0M
2021-02-24 43.06 43.06 43.06 43.06 0.0M
2021-02-23 43.02 43.02 43.02 43.02 0.0M
2021-02-22 42.22 42.92 42.22 42.92 0.0M
2021-02-19 40.78 40.78 40.78 40.78 0.0M
2021-02-18 40.58 40.82 40.58 40.82 0.0M
2021-02-17 40.92 40.92 40.92 40.92 0.0M
2021-02-16 41.42 41.42 41.42 41.42 0.0M
2021-02-15 40.56 40.56 40.56 40.56 0.0M
2021-02-12 40.50 40.50 40.50 40.50 0.0M
2021-02-11 40.76 40.76 40.76 40.76 0.0M
2021-02-10 41.02 41.08 40.98 41.08 0.0M
2021-02-09 40.94 40.94 40.72 40.72 0.0M
2021-02-08 40.70 40.70 40.70 40.70 0.0M
2021-02-05 40.66 40.66 40.66 40.66 0.0M
2021-02-04 40.34 40.34 40.34 40.34 0.0M
2021-02-03 40.26 40.26 40.26 40.26 0.0M
2021-02-02 39.84 39.84 39.84 39.84 0.0M
2021-02-01 39.00 39.00 39.00 39.00 0.0M
2021-01-29 39.12 39.12 39.12 39.12 0.0M
2021-01-28 38.64 38.64 38.64 38.64 0.0M
2021-01-27 40.26 40.26 40.26 40.26 0.0M
2021-01-26 40.04 40.04 40.04 40.04 0.0M
2021-01-25 43.18 43.18 43.18 43.18 0.0M
2021-01-22 44.16 44.16 42.10 42.10 0.0M
2021-01-21 44.16 44.30 44.16 44.30 0.0M
2021-01-20 43.28 43.80 43.28 43.80 0.0M
2021-01-19 42.58 42.58 42.58 42.58 0.0M
2021-01-18 42.12 42.78 42.12 42.50 0.0M
2021-01-15 41.86 41.86 41.86 41.86 0.0M
2021-01-14 41.38 41.98 41.38 41.98 0.0M
2021-01-13 41.30 41.30 41.30 41.30 0.0M
2021-01-12 40.58 40.58 40.58 40.58 0.0M
2021-01-11 40.78 40.78 40.78 40.78 0.0M
2021-01-08 41.46 41.46 41.36 41.36 0.0M
2021-01-07 40.80 40.80 40.70 40.70 0.0M
2021-01-06 39.26 39.26 39.26 39.26 0.0M
2021-01-05 38.98 38.98 38.98 38.98 0.0M
2021-01-04 38.54 38.54 38.54 38.54 0.0M