Immo Mcc NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	575.00	575.00	575.00	575.00	404.29	1
2023-04-05	575.00	575.00	575.00	575.00	404.29	1
2023-04-04	575.00	575.00	575.00	575.00	404.29	1
2023-04-03	575.00	575.00	575.00	575.00	404.29	3
2023-03-31	560.30	580.00	560.30	580.00	407.80	11
2023-03-30	560.30	560.30	560.30	560.30	393.95	1
2023-03-29	560.30	560.40	560.30	560.40	394.02	3
2023-03-28	560.30	560.30	560.30	560.30	393.95	1
2023-03-27	560.40	560.40	560.40	560.40	394.02	2
2023-03-24	550.20	550.20	550.20	550.20	386.85	10
2023-03-23	555.10	555.10	555.10	555.10	390.29	1
2023-03-22	555.10	555.10	555.10	555.10	390.29	1
2023-03-21	550.20	550.20	550.20	550.20	386.85	7
2023-03-20	555.10	555.10	546.00	546.00	383.90	55
2023-03-17	560.00	560.00	560.00	560.00	393.74	10
2023-03-16	570.20	570.20	570.20	570.20	400.91	1
2023-03-15	570.20	570.20	570.20	570.20	400.91	1
2023-03-14	570.10	570.10	570.10	570.10	400.84	10
2023-03-13	573.00	573.00	573.00	573.00	402.88	1
2023-03-10	575.10	575.10	573.00	573.00	402.88	15
2023-03-09	575.10	575.10	575.10	575.10	404.36	1
2023-03-08	575.00	575.00	575.00	575.00	404.29	35
2023-03-07	570.10	575.00	570.10	575.00	404.29	52
2023-03-06	585.00	585.00	576.20	576.20	405.13	8
2023-03-03	585.00	585.00	585.00	585.00	411.32	5
2023-03-02	589.10	589.10	589.00	589.00	414.13	11
2023-03-01	589.00	589.00	589.00	589.00	414.13	5
2023-02-28	589.00	589.00	589.00	589.00	414.13	3
2023-02-27	589.00	589.00	589.00	589.00	414.13	17
2023-02-24	583.00	589.00	583.00	589.00	414.13	18
2023-02-23	582.90	582.90	582.90	582.90	409.84	1
2023-02-22	582.90	582.90	582.90	582.90	409.84	1
2023-02-21	582.90	582.90	582.90	582.90	409.84	1
2023-02-20	582.90	582.90	582.90	582.90	409.84	1
2023-02-17	583.00	583.00	583.00	583.00	409.91	3
2023-02-16	575.00	575.00	575.00	575.00	404.29	5
2023-02-15	576.00	576.00	576.00	576.00	404.99	4
2023-02-14	565.60	565.60	565.60	565.60	397.68	36
2023-02-13	588.00	588.00	588.00	588.00	413.43	1
2023-02-10	588.00	588.00	588.00	588.00	413.43	1
2023-02-09	588.10	588.10	588.00	588.00	413.43	2
2023-02-08	588.10	588.10	588.00	588.00	413.43	3
2023-02-07	580.10	580.10	580.10	580.10	407.87	6
2023-02-06	582.50	582.50	582.50	582.50	409.56	1
2023-02-03	582.50	582.50	582.50	582.50	409.56	1
2023-02-02	582.50	582.50	582.50	582.50	409.56	1
2023-02-01	582.50	582.50	582.50	582.50	409.56	10
2023-01-31	595.00	595.00	580.10	580.10	407.87	12
2023-01-30	595.00	595.00	595.00	595.00	418.35	2
2023-01-27	590.00	590.00	590.00	590.00	414.83	52
2023-01-26	576.10	576.10	576.10	576.10	405.06	1
2023-01-25	576.10	576.10	576.10	576.10	405.06	1
2023-01-24	575.30	575.30	575.30	575.30	404.50	1
2023-01-23	575.20	575.20	575.20	575.20	404.43	10
2023-01-20	585.30	585.30	585.30	585.30	411.53	2
2023-01-19	585.30	585.30	585.30	585.30	411.53	3
2023-01-18	586.10	586.10	586.10	586.10	412.09	12
2023-01-17	589.90	589.90	589.90	589.90	414.76	5
2023-01-16	590.00	590.00	590.00	590.00	414.83	5
2023-01-13	585.20	585.20	585.20	585.20	411.46	25

← NewerPage 16 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.