Immo Mcc NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	576.10	576.10	576.10	576.10	375.95	1
2022-05-04	576.10	576.10	576.10	576.10	375.95	3
2022-05-03	576.10	576.10	576.10	576.10	375.95	1
2022-05-02	576.10	576.10	576.10	576.10	375.95	2
2022-04-29	576.20	576.20	576.20	576.20	376.01	1
2022-04-28	576.10	576.10	576.10	576.10	375.95	1
2022-04-27	585.10	585.10	585.10	585.10	381.82	1
2022-04-26	584.00	584.00	584.00	584.00	381.10	4
2022-04-25	582.00	582.00	576.10	576.10	375.95	12
2022-04-22	591.90	591.90	591.90	591.90	386.26	1
2022-04-21	591.90	591.90	591.90	591.90	386.26	1
2022-04-20	591.90	591.90	591.90	591.90	386.26	1
2022-04-19	592.00	592.00	592.00	592.00	386.33	3
2022-04-14	597.90	597.90	597.90	597.90	390.18	1
2022-04-13	599.40	599.40	599.40	599.40	391.15	1
2022-04-12	599.80	599.80	599.80	599.80	391.42	1
2022-04-11	599.80	599.80	599.80	599.80	391.42	1
2022-04-08	599.80	599.80	599.80	599.80	391.42	1
2022-04-07	590.40	599.80	590.40	599.80	391.42	2
2022-04-06	590.00	590.40	590.00	590.40	385.28	32
2022-04-05	590.10	590.10	590.10	590.10	385.09	6
2022-04-04	590.10	590.10	590.10	590.10	385.09	9
2022-04-01	590.10	590.10	590.10	590.10	385.09	1
2022-03-31	590.10	590.10	590.10	590.10	385.09	1
2022-03-30	590.10	590.10	590.10	590.10	385.09	1
2022-03-29	590.10	590.10	590.10	590.10	385.09	41
2022-03-28	590.00	590.00	590.00	590.00	385.02	1
2022-03-25	590.00	590.00	590.00	590.00	385.02	1
2022-03-24	590.00	590.00	590.00	590.00	385.02	68
2022-03-23	589.80	589.80	589.80	589.80	384.89	1
2022-03-22	576.10	589.90	576.10	589.90	384.96	6
2022-03-21	594.00	594.00	574.20	574.20	374.71	19
2022-03-18	591.10	600.00	591.10	600.00	391.55	33
2022-03-17	584.00	584.00	584.00	584.00	381.10	17
2022-03-16	584.00	584.00	584.00	584.00	381.10	20
2022-03-15	570.10	570.10	570.10	570.10	372.03	5
2022-03-14	574.90	590.00	574.90	590.00	385.02	128
2022-03-11	550.20	550.20	550.20	550.20	359.05	34
2022-03-10	531.80	538.00	531.80	538.00	351.09	13
2022-03-09	520.00	520.00	520.00	520.00	339.34	7
2022-03-08	519.90	519.90	510.50	510.50	333.14	6
2022-03-07	519.90	519.90	519.90	519.90	339.27	1
2022-03-04	505.20	529.90	505.20	529.90	345.80	21
2022-03-03	520.00	520.00	520.00	520.00	339.34	6
2022-03-02	512.00	512.00	512.00	512.00	334.12	1
2022-03-01	512.00	512.00	512.00	512.00	334.12	6
2022-02-28	521.00	521.00	509.00	509.00	332.16	59
2022-02-25	521.00	521.00	511.20	511.20	333.60	9
2022-02-24	521.00	521.00	521.00	521.00	339.99	3
2022-02-23	526.00	526.00	521.00	521.00	339.99	11
2022-02-22	526.00	526.00	526.00	526.00	343.26	3
2022-02-21	528.00	528.00	528.00	528.00	344.56	7
2022-02-18	526.10	529.80	526.10	529.80	345.74	85
2022-02-17	527.90	527.90	527.90	527.90	344.50	1
2022-02-16	525.10	528.00	525.10	528.00	344.56	30
2022-02-15	527.10	527.10	521.00	521.00	339.99	10
2022-02-14	526.50	527.10	526.50	527.10	343.97	38
2022-02-11	526.70	529.90	526.70	529.90	345.80	17
2022-02-10	539.90	539.90	539.90	539.90	352.33	1
2022-02-09	539.90	539.90	539.90	539.90	352.33	1

← NewerPage 20 of 22 · 1,284 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.