Immo Mcc NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	500.00	500.00	460.00	460.00	355.61	42
2023-09-26	505.00	505.00	505.00	505.00	390.40	1
2023-09-25	505.00	505.00	505.00	505.00	390.40	1
2023-09-22	500.00	510.00	500.00	510.00	394.27	21
2023-09-21	500.00	500.00	500.00	500.00	386.54	5
2023-09-20	500.00	500.00	500.00	500.00	386.54	1
2023-09-19	500.00	500.00	500.00	500.00	386.54	2
2023-09-18	500.00	500.00	500.00	500.00	386.54	5
2023-09-15	505.00	505.00	500.00	500.00	386.54	21
2023-09-14	505.00	505.00	505.00	505.00	390.40	1
2023-09-13	500.00	500.00	500.00	500.00	386.54	2
2023-09-12	500.00	500.00	500.00	500.00	386.54	3
2023-09-11	498.00	498.00	498.00	498.00	384.99	1
2023-09-08	498.00	498.00	498.00	498.00	384.99	7
2023-09-07	505.00	505.00	500.00	500.00	386.54	19
2023-09-06	505.00	505.00	500.00	500.00	386.54	4
2023-09-05	505.00	505.00	505.00	505.00	390.40	14
2023-09-04	505.00	505.00	505.00	505.00	390.40	1
2023-09-01	492.00	500.00	492.00	500.00	386.54	20
2023-08-31	498.00	498.00	498.00	498.00	384.99	1
2023-08-30	500.00	500.00	496.00	496.00	383.44	4
2023-08-29	500.00	500.00	500.00	500.00	386.54	1
2023-08-28	500.00	500.00	500.00	500.00	386.54	3
2023-08-25	500.00	500.00	500.00	500.00	386.54	8
2023-08-24	505.00	505.00	498.00	498.00	384.99	11
2023-08-23	505.00	505.00	505.00	505.00	390.40	3
2023-08-22	505.00	505.00	505.00	505.00	390.40	1
2023-08-21	505.00	505.00	505.00	505.00	390.40	2
2023-08-18	505.00	505.00	505.00	505.00	390.40	4
2023-08-17	500.00	500.00	500.00	500.00	386.54	1
2023-08-16	505.00	505.00	505.00	505.00	390.40	1
2023-08-15	505.00	505.00	505.00	505.00	390.40	1
2023-08-14	505.00	505.00	505.00	505.00	390.40	1
2023-08-11	505.00	505.00	505.00	505.00	390.40	1
2023-08-10	505.00	505.00	505.00	505.00	390.40	1
2023-08-09	505.00	505.00	505.00	505.00	390.40	1
2023-08-08	510.00	510.00	510.00	510.00	394.27	37
2023-08-07	515.00	515.00	510.00	510.00	394.27	31
2023-08-04	515.00	515.00	515.00	515.00	398.13	1
2023-08-03	520.00	520.00	520.00	520.00	402.00	2
2023-08-02	520.00	520.00	520.00	520.00	402.00	13
2023-08-01	525.00	525.00	525.00	525.00	405.86	8
2023-07-31	525.00	525.00	525.00	525.00	405.86	1
2023-07-28	525.00	525.00	525.00	525.00	405.86	3
2023-07-27	525.00	525.00	525.00	525.00	405.86	1
2023-07-26	530.00	530.00	530.00	530.00	409.73	31
2023-07-25	520.00	520.00	520.00	520.00	402.00	36
2023-07-24	515.00	515.00	515.00	515.00	398.13	1
2023-07-21	515.00	515.00	515.00	515.00	398.13	1
2023-07-20	515.00	515.00	515.00	515.00	398.13	1
2023-07-19	520.00	520.00	520.00	520.00	402.00	8
2023-07-18	520.00	520.00	520.00	520.00	402.00	3
2023-07-17	510.00	520.00	510.00	520.00	402.00	8
2023-07-14	525.00	525.00	525.00	525.00	405.86	4
2023-07-13	520.00	520.00	520.00	520.00	402.00	1
2023-07-12	520.00	520.00	520.00	520.00	402.00	1
2023-07-11	520.00	520.00	520.00	520.00	402.00	4
2023-07-10	525.00	525.00	525.00	525.00	405.86	1
2023-07-07	525.00	525.00	525.00	525.00	405.86	1
2023-07-06	525.00	525.00	525.00	525.00	405.86	4

← NewerPage 14 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	43.0908 EUR
2025-06-09	43.0908 EUR
2024-06-10	42.3082 EUR
2023-06-21	13.7467 EUR
2023-06-12	42.3166 EUR
2022-06-06	42.4015 EUR
2021-06-07	46.5188 EUR
2020-06-08	4.3490 EUR
2019-06-10	3.2620 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.