Immo Mcc NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 468.00 | 468.00 | 468.00 | 468.00 | 432.62 | 1 |
| 2025-08-13 | 470.00 | 470.00 | 470.00 | 470.00 | 434.47 | 10 |
| 2025-08-12 | 466.00 | 466.00 | 464.00 | 464.00 | 428.92 | 6 |
| 2025-08-11 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 3 |
| 2025-08-08 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-08-07 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-08-06 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-08-05 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-08-04 | 462.00 | 462.00 | 462.00 | 462.00 | 427.07 | 5 |
| 2025-08-01 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-07-31 | 460.00 | 460.00 | 460.00 | 460.00 | 425.23 | 7 |
| 2025-07-30 | 462.00 | 462.00 | 462.00 | 462.00 | 427.07 | 5 |
| 2025-07-29 | 462.00 | 462.00 | 462.00 | 462.00 | 427.07 | 2 |
| 2025-07-28 | 464.00 | 464.00 | 462.00 | 462.00 | 427.07 | 14 |
| 2025-07-25 | 462.00 | 462.00 | 462.00 | 462.00 | 427.07 | 1 |
| 2025-07-24 | 462.00 | 462.00 | 462.00 | 462.00 | 427.07 | 1 |
| 2025-07-23 | 460.00 | 460.00 | 460.00 | 460.00 | 425.23 | 12 |
| 2025-07-22 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-07-21 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-07-18 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-07-17 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-07-16 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-07-15 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-07-14 | 462.00 | 462.00 | 462.00 | 462.00 | 427.07 | 50 |
| 2025-07-11 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-07-10 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-07-09 | 464.00 | 464.00 | 464.00 | 464.00 | 428.92 | 1 |
| 2025-07-08 | 470.00 | 470.00 | 464.00 | 464.00 | 428.92 | 26 |
| 2025-07-07 | 470.00 | 470.00 | 470.00 | 470.00 | 434.47 | 3 |
| 2025-07-04 | 468.00 | 468.00 | 468.00 | 468.00 | 432.62 | 5 |
| 2025-07-03 | 470.00 | 470.00 | 470.00 | 470.00 | 434.47 | 9 |
| 2025-07-02 | 474.00 | 474.00 | 474.00 | 474.00 | 438.17 | 2 |
| 2025-07-01 | 474.00 | 474.00 | 474.00 | 474.00 | 438.17 | 2 |
| 2025-06-30 | 474.00 | 474.00 | 474.00 | 474.00 | 438.17 | 2 |
| 2025-06-27 | 474.00 | 474.00 | 474.00 | 474.00 | 438.17 | 5 |
| 2025-06-26 | 474.00 | 474.00 | 474.00 | 474.00 | 438.17 | 1 |
| 2025-06-25 | 474.00 | 474.00 | 474.00 | 474.00 | 438.17 | 4 |
| 2025-06-24 | 468.00 | 468.00 | 468.00 | 468.00 | 432.62 | 10 |
| 2025-06-23 | 466.00 | 466.00 | 466.00 | 466.00 | 430.77 | 1 |
| 2025-06-20 | 466.00 | 466.00 | 466.00 | 466.00 | 430.77 | 1 |
| 2025-06-19 | 462.00 | 462.00 | 462.00 | 462.00 | 427.07 | 19 |
| 2025-06-18 | 482.00 | 482.00 | 468.00 | 468.00 | 432.62 | 21 |
| 2025-06-17 | 480.00 | 480.00 | 480.00 | 480.00 | 443.71 | 85 |
| 2025-06-16 | 480.00 | 480.00 | 480.00 | 480.00 | 443.71 | 23 |
| 2025-06-13 | 482.00 | 482.00 | 480.00 | 480.00 | 443.71 | 33 |
| 2025-06-12 | 480.00 | 480.00 | 480.00 | 480.00 | 443.71 | 3 |
| 2025-06-11 | 480.00 | 480.00 | 480.00 | 480.00 | 443.71 | 89 |
| 2025-06-10 | 468.00 | 468.00 | 468.00 | 468.00 | 432.62 | 1 |
| 2025-06-09 | 462.00 | 462.00 | 462.00 | 462.00 | 427.07 | 1 |
| 2025-06-06 | 520.00 | 520.00 | 520.00 | 520.00 | 440.86 | 346 |
| 2025-06-05 | 510.00 | 510.00 | 510.00 | 510.00 | 432.38 | 2 |
| 2025-06-04 | 505.00 | 505.00 | 505.00 | 505.00 | 428.14 | 1 |
| 2025-06-03 | 500.00 | 500.00 | 500.00 | 500.00 | 423.90 | 3 |
| 2025-06-02 | 500.00 | 500.00 | 500.00 | 500.00 | 423.90 | 193 |
| 2025-05-30 | 505.00 | 505.00 | 500.00 | 500.00 | 423.90 | 4 |
| 2025-05-29 | 505.00 | 505.00 | 505.00 | 505.00 | 428.14 | 1 |
| 2025-05-28 | 510.00 | 510.00 | 510.00 | 510.00 | 432.38 | 1 |
| 2025-05-27 | 505.00 | 505.00 | 505.00 | 505.00 | 428.14 | 1 |
| 2025-05-26 | 500.00 | 500.00 | 500.00 | 500.00 | 423.90 | 20 |
| 2025-05-23 | 500.00 | 500.00 | 500.00 | 500.00 | 423.90 | 100 |
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.