Ipsos More Historical Data - IPZ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Ipsos (IPZ)
Ipsos (IPZ) Historical

IPZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	61.10	-0.45	-0.73%	60.90	61.10	60.90	5
Jul 12 2024	61.55	1.20	1.99%	61.15	61.55	61.15	119
Jul 11 2024	60.35	0.35	0.58%	60.25	60.35	59.90	12
Jul 10 2024	60.00	-0.20	-0.33%	60.30	60.30	60.00	24
Jul 09 2024	60.20	-0.65	-1.07%	60.20	60.20	60.20	1
Jul 08 2024	60.85	0.45	0.75%	60.85	60.85	60.85	2
Jul 05 2024	60.40	0.00	0.00%	60.40	60.40	60.40	0.00
Jul 04 2024	60.40	0.95	1.60%	60.60	61.10	60.40	471
Jul 03 2024	59.45	0.35	0.59%	59.65	59.65	59.45	11
Jul 02 2024	59.10	0.40	0.68%	58.15	59.10	57.70	8
Jul 01 2024	58.70	-1.15	-1.92%	58.20	58.70	58.00	114
Jun 28 2024	59.85	-0.30	-0.50%	60.30	60.30	59.85	37
Jun 27 2024	60.15	-0.55	-0.91%	59.85	60.15	59.85	15
Jun 26 2024	60.70	-0.95	-1.54%	61.60	61.60	60.70	254
Jun 25 2024	61.65	-0.60	-0.96%	62.00	62.00	61.65	132
Jun 24 2024	62.25	0.25	0.40%	62.00	62.35	62.00	507
Jun 21 2024	62.00	-0.30	-0.48%	62.50	62.50	62.00	20
Jun 20 2024	62.30	-0.25	-0.40%	62.50	62.50	62.30	2
Jun 19 2024	62.55	0.10	0.16%	62.55	62.55	62.55	1
Jun 18 2024	62.45	0.35	0.56%	62.85	62.85	62.45	109
Jun 17 2024	62.10	0.70	1.14%	61.55	62.15	61.55	54
Jun 14 2024	61.40	-2.90	-4.51%	62.90	62.90	61.40	209
Jun 13 2024	64.30	-0.90	-1.38%	65.05	65.05	64.30	255
Jun 12 2024	65.20	-0.30	-0.46%	64.85	65.20	64.65	74
Jun 11 2024	65.50	0.10	0.15%	65.50	65.50	65.50	5
Jun 10 2024	65.40	-0.45	-0.68%	65.30	65.40	65.05	16
Jun 07 2024	65.85	-0.60	-0.90%	66.60	66.60	65.85	9
Jun 06 2024	66.45	-1.00	-1.48%	66.95	66.95	66.45	3
Jun 05 2024	67.45	0.40	0.60%	67.45	67.45	67.45	1
Jun 04 2024	67.05	0.10	0.15%	66.55	67.05	66.50	85
Jun 03 2024	66.95	0.20	0.30%	67.65	67.65	66.80	61
May 31 2024	66.75	0.90	1.37%	66.35	67.00	66.35	39
May 30 2024	65.85	0.90	1.39%	65.85	65.85	65.85	46
May 29 2024	64.95	-1.65	-2.48%	65.95	65.95	64.95	83
May 28 2024	66.60	-1.25	-1.84%	67.85	67.85	66.30	14
May 27 2024	67.85	0.20	0.30%	67.85	67.85	67.85	7
May 24 2024	67.65	0.40	0.59%	66.65	67.65	66.65	2
May 23 2024	67.25	0.35	0.52%	67.20	67.25	67.20	57
May 22 2024	66.90	-0.65	-0.96%	66.75	66.90	66.75	80
May 21 2024	67.55	0.10	0.15%	67.20	67.55	67.05	39
May 20 2024	67.45	0.65	0.97%	67.80	67.80	67.45	101
May 17 2024	66.80	-0.15	-0.22%	66.60	66.80	66.60	5
May 16 2024	66.95	3.35	5.27%	64.85	67.00	64.85	1,241
May 15 2024	63.60	-1.45	-2.23%	64.90	64.90	63.20	412
May 14 2024	65.05	0.50	0.77%	65.45	65.45	65.00	49
May 13 2024	64.55	-1.00	-1.53%	64.95	64.95	64.55	199
May 10 2024	65.55	0.00	0.00%	65.55	65.55	65.55	0.00
May 09 2024	65.55	0.90	1.39%	65.60	65.60	65.25	15
May 08 2024	64.65	0.95	1.49%	64.90	64.90	64.65	2
May 07 2024	63.70	0.10	0.16%	63.25	63.70	62.75	57
May 06 2024	63.60	0.15	0.24%	63.80	63.80	63.60	160
May 03 2024	63.45	-0.25	-0.39%	63.45	63.45	63.45	100
May 02 2024	63.70	0.45	0.71%	63.40	63.70	63.40	3
Apr 30 2024	63.25	-0.25	-0.39%	63.35	63.40	63.20	126
Apr 29 2024	63.50	0.70	1.11%	63.90	63.90	63.50	14
Apr 26 2024	62.80	0.00	0.00%	62.80	62.80	62.80	0.00
Apr 25 2024	62.80	-0.90	-1.41%	62.85	63.00	62.80	58
Apr 24 2024	63.70	0.85	1.35%	63.70	63.70	63.70	1
Apr 23 2024	62.85	0.80	1.29%	62.35	62.85	62.35	62
Apr 22 2024	62.05	0.60	0.98%	62.05	62.05	61.85	99
Apr 19 2024	61.45	-4.85	-7.32%	62.00	62.25	61.35	280
Apr 18 2024	66.30	0.40	0.61%	66.30	66.30	66.30	15
Apr 17 2024	65.90	0.70	1.07%	65.65	66.30	65.65	106

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions