Immo Mcc NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	526.90	540.00	526.90	540.00	352.39	2
2022-02-07	526.90	526.90	526.90	526.90	343.84	1
2022-02-04	527.00	527.00	526.70	526.70	343.71	22
2022-02-03	530.10	530.10	530.10	530.10	345.93	1
2022-02-02	526.80	526.80	526.80	526.80	343.78	3
2022-02-01	526.80	526.80	526.80	526.80	343.78	3
2022-01-31	530.10	530.10	530.10	530.10	345.93	1
2022-01-28	527.10	527.10	527.00	527.00	343.91	11
2022-01-27	527.10	527.10	527.10	527.10	343.97	1
2022-01-26	538.70	538.70	527.00	527.00	343.91	57
2022-01-25	530.30	530.30	530.30	530.30	346.06	2
2022-01-24	530.20	530.20	530.20	530.20	346.00	1
2022-01-21	530.20	530.20	530.20	530.20	346.00	1
2022-01-20	533.10	533.10	530.10	530.10	345.93	7
2022-01-19	533.10	533.10	533.10	533.10	347.89	10
2022-01-18	533.20	533.20	533.00	533.00	347.82	5
2022-01-17	535.00	535.00	528.10	528.10	344.63	40
2022-01-14	530.00	530.00	530.00	530.00	345.87	6
2022-01-13	530.00	530.00	530.00	530.00	345.87	29
2022-01-12	526.60	526.70	526.60	526.70	343.71	8
2022-01-11	526.70	526.70	526.70	526.70	343.71	1
2022-01-10	523.20	526.50	523.20	526.50	343.58	45
2022-01-07	528.10	528.10	528.10	528.10	344.63	13
2022-01-06	535.10	535.10	535.10	535.10	349.19	1
2022-01-05	535.10	535.10	535.10	535.10	349.19	1
2022-01-04	535.10	535.10	535.00	535.00	349.13	7
2022-01-03	530.10	535.00	530.10	535.00	349.13	36
2021-12-31	528.10	528.10	528.10	528.10	344.63	1
2021-12-30	528.10	528.10	528.10	528.10	344.63	1
2021-12-29	528.10	528.10	528.10	528.10	344.63	1
2021-12-28	528.10	528.10	528.10	528.10	344.63	1
2021-12-27	526.20	526.20	526.20	526.20	343.39	1
2021-12-24	526.20	526.20	526.20	526.20	343.39	10
2021-12-23	526.20	526.20	526.20	526.20	343.39	1
2021-12-22	526.20	526.20	526.20	526.20	343.39	1
2021-12-21	526.20	526.20	526.20	526.20	343.39	1
2021-12-20	526.00	526.10	526.00	526.10	343.32	18
2021-12-17	526.00	526.00	526.00	526.00	343.26	10
2021-12-16	527.00	527.00	527.00	527.00	343.91	1
2021-12-15	527.00	527.00	527.00	527.00	343.91	4
2021-12-14	521.60	522.10	521.60	522.10	340.71	43
2021-12-13	532.00	532.00	532.00	532.00	347.17	13
2021-12-10	532.00	532.00	532.00	532.00	347.17	10
2021-12-09	539.90	539.90	539.90	539.90	352.33	3
2021-12-08	535.00	535.00	535.00	535.00	349.13	5
2021-12-07	532.00	532.00	532.00	532.00	347.17	7
2021-12-06	532.00	532.00	532.00	532.00	347.17	2
2021-12-03	533.00	539.80	533.00	539.80	352.26	2
2021-12-02	530.20	533.00	530.20	533.00	347.82	35
2021-12-01	540.00	540.00	540.00	540.00	352.39	1
2021-11-30	540.00	540.00	540.00	540.00	352.39	14
2021-11-29	535.50	535.50	535.50	535.50	349.45	15
2021-11-26	545.20	545.20	545.10	545.10	355.72	10
2021-11-25	545.20	559.90	545.20	559.90	365.38	4
2021-11-24	545.10	545.10	545.10	545.10	355.72	8
2021-11-23	550.00	550.00	550.00	550.00	358.92	1
2021-11-22	550.00	550.00	550.00	550.00	358.92	1
2021-11-19	550.20	550.20	550.00	550.00	358.92	26
2021-11-18	550.10	554.90	550.10	554.90	362.11	20
2021-11-17	550.20	550.20	550.20	550.20	359.05	1

← NewerPage 21 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.