Imerys Historical Data - IY4 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Imerys (IY4)
Imerys (IY4) Historical

Imerys (IY4)

26.64

0.16

( 0.60% )

Updated: 14:07:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.1	-7.30688935282	28.74	28.8	26.26	405	27.73686081	DE
4	-2.82	-9.57230142566	29.46	30.04	26.26	603	27.88292226	DE
12	-4.92	-15.5893536122	31.56	32.88	26.26	436	28.93926429	DE
26	-9.28	-25.8351893096	35.92	36.54	26.26	374	29.71234834	DE
52	-0.78	-2.84463894967	27.42	38.4	25.1	778	30.96571742	DE
156	-5.06	-15.9621451104	31.7	38.4	23.72	716	30.22615668	DE
260	-5.06	-15.9621451104	31.7	38.4	23.72	716	30.22615668	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734643620	26.58	-0.78	-2.85	26.58	26.58	26.58	2
1734557220	27.36	-0.18	-0.65	27	27.36	26.76	1062
1734470820	27.54	-0.4	-1.43	28.04	28.06	27.54	213
1734384420	27.94	-0.58	-2.03	28.4	28.4	27.94	245
1734125220	28.52	-0.26	-0.90	28.74	28.8	28.52	504
1734038820	28.78	0.1	0.35	28.68	28.84	28.68	60
1733952420	28.68	0.12	0.42	28.68	28.74	28.66	72
1733866020	28.56	-0.32	-1.11	28.76	28.76	28.56	14
1733779620	28.88	1.16	4.18	28.28	28.88	28.1	116
1733520420	27.72	0	0.00	27.96	27.96	27.52	7051
1733434020	27.72	0.28	1.02	27.44	27.72	27.42	155
1733347620	27.44	0.42	1.55	26.94	27.6	26.94	336
1733261220	27.02	-0.38	-1.39	27.52	27.52	26.9	212
1733174820	27.4	-0.9	-3.18	27.98	28.02	27.4	198
1732915620	28.3	0.04	0.14	28.38	28.44	28.24	997
1732829220	28.26	-0.02	-0.07	28.26	28.26	28.26	2
1732742820	28.28	-0.74	-2.55	28.6	28.62	28.28	64
1732656420	29.02	-0.4	-1.36	29	29.04	29	38
1732570020	29.42	-0.18	-0.61	30.04	30.04	29.26	384
1732310820	29.6	0.08	0.27	29.46	29.62	29.3	341
1732224420	29.52	0.08	0.27	29.6	29.6	29.32	274
1732138020	29.44	-0.6	-2.00	29.62	29.62	29.44	73
1732051620	30.04	-0.64	-2.09	30.94	30.94	30	385
1731965220	30.68	-0.14	-0.45	30.8	30.88	30.68	22
1731705960	30.82	-0.06	-0.19	30.64	31	30.64	276
1731619560	30.88	0	0.00	30.88	30.88	30.88	0
1731533160	30.88	0.02	0.06	30.7	30.88	30.7	6
1731446820	30.86	-0.56	-1.78	31.18	31.18	30.76	836
1731360420	31.42	0.02	0.06	31.58	31.64	31.42	338
1731101220	31.4	-0.78	-2.42	32	32	31.4	650
1731014760	32.18	-0.02	-0.06	32.119999	32.88	32.119999	203
1730928360	32.2	1.32	4.27	30.92	32.299999	30.92	535
1730841960	30.88	1.02	3.42	30.3	30.88	30.2	773
1730755560	29.86	-0.12	-0.40	29.8	29.86	29.54	584
1730496360	29.98	0.02	0.07	29.7	29.98	29.68	349
1730409960	29.96	0.76	2.60	29.94	30.1	29.88	350
1730323560	29.2	0.24	0.83	28.84	29.2	27.96	552
1730237160	28.96	-0.64	-2.16	29.34	29.42	28.96	17
1730150760	29.6	-0.24	-0.80	30.08	30.08	29.2	187
1729888020	29.84	0.46	1.57	29.42	30.06	29.42	369
1729801560	29.38	0.28	0.96	29.58	29.9	29.38	525
1729715160	29.1	0.24	0.83	29	29.1	28.26	395
1729628760	28.86	-0.12	-0.41	28.16	28.86	28.08	1188
1729542360	28.98	-0.48	-1.63	29	29	28.82	327
1729283160	29.46	0.16	0.55	29.58	29.6	29.4	145
1729196760	29.3	0.66	2.30	28.82	29.3	28.82	35
1729110360	28.64	-0.16	-0.56	28.54	28.8	28.54	210
1729023960	28.8	-0.52	-1.77	29.3	29.3	28.8	56
1728937620	29.32	0.2	0.69	29.12	29.92	29.12	952
1728678360	29.12	0.34	1.18	28.82	29.12	28.8	55
1728591960	28.78	-0.08	-0.28	29.3	29.5	28.78	181
1728505560	28.86	-0.48	-1.64	29	29	28.62	338
1728419160	29.34	-0.3	-1.01	29.72	29.72	29.34	103
1728332760	29.64	0.2	0.68	29.42	29.7	29.1	220
1728073560	29.44	0.82	2.87	28.66	29.44	28.66	782
1727987220	28.62	-0.52	-1.78	29.06	29.2	28.6	132
1727900820	29.14	0.36	1.25	28.52	29.26	28.52	449
1727814420	28.78	-1.18	-3.94	29.86	29.86	28.46	294
1727728020	29.96	-1.56	-4.95	31.66	31.66	29.38	452
1727468760	31.52	-0.06	-0.19	31.56	31.56	31.36	60
1727382360	31.58	0.84	2.73	31.12	31.58	31.12	134
1727295960	30.74	-0.1	-0.32	30.78	30.86	30.66	310
1727209560	30.84	0.08	0.26	30.86	31.06	30.84	37
1727123160	30.76	0.02	0.07	30.74	30.78	30.54	145
1726864020	30.74	-0.48	-1.54	31	31.14	30.74	345

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