UMICORE - Price History
Monthly price history for UMI.BR (UMICORE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | €17.75 | €17.75 |
| May 2024 | €18.13 | €18.13 |
| April 2024 | €20.86 | €20.86 |
| March 2024 | €19.47 | €20 |
| February 2024 | €18.79 | €19.29 |
| January 2024 | €20.62 | €21.17 |
| December 2023 | €24.25 | €24.90 |
| November 2023 | €23.89 | €24.53 |
| October 2023 | €21.86 | €22.45 |
| September 2023 | €21.86 | €22.45 |
| August 2023 | €23.83 | €24.47 |
| July 2023 | €25.94 | €26.92 |
| June 2023 | €24.66 | €25.59 |
| May 2023 | €25.05 | €26 |
| April 2023 | €28.11 | €29.76 |
| March 2023 | €29.48 | €31.21 |
| February 2023 | €29.82 | €31.57 |
| January 2023 | €32.71 | €34.63 |
| December 2022 | €32.42 | €34.32 |
| November 2022 | €32.31 | €34.20 |
| October 2022 | €31.50 | €33.35 |
| September 2022 | €28.46 | €30.13 |
| August 2022 | €29.99 | €31.75 |
| July 2022 | €33.16 | €35.36 |
| June 2022 | €31.25 | €33.32 |
| May 2022 | €38.82 | €41.39 |
| April 2022 | €34.12 | €36.93 |
| March 2022 | €36.36 | €39.36 |
| February 2022 | €33.90 | €36.69 |
| January 2022 | €30.88 | €33.42 |
| December 2021 | €33.03 | €35.75 |
| November 2021 | €39.74 | €43.01 |
| October 2021 | €45.81 | €49.58 |
| September 2021 | €47.34 | €51.24 |
| August 2021 | €51.50 | €55.74 |
| July 2021 | €48.09 | €52.28 |
| June 2021 | €47.37 | €51.50 |
| May 2021 | €45.14 | €49.07 |
| April 2021 | €46.05 | €50.56 |
| March 2021 | €41.19 | €45.23 |
| February 2021 | €44.32 | €48.66 |
| January 2021 | €42.60 | €46.77 |
| December 2020 | €35.78 | €39.29 |
| November 2020 | €34.22 | €37.57 |
| October 2020 | €30.09 | €33.04 |
| September 2020 | €32.38 | €35.55 |
| August 2020 | €35.05 | €38.49 |
| July 2020 | €36.14 | €39.94 |
| June 2020 | €37.92 | €41.91 |
| May 2020 | €36.05 | €39.84 |
| April 2020 | €35.66 | €39.41 |
| March 2020 | €28.82 | €31.85 |
| February 2020 | €34.18 | €37.77 |
| January 2020 | €37.62 | €41.57 |
| December 2019 | €39.24 | €43.36 |
| November 2019 | €35.27 | €38.98 |
| October 2019 | €33.45 | €36.97 |
| September 2019 | €31.34 | €34.63 |
| August 2019 | €26.21 | €28.97 |
| July 2019 | €25.38 | €28.44 |
| June 2019 | €25.16 | €28.20 |
| May 2019 | €23.83 | €26.70 |
| April 2019 | €30.79 | €34.50 |
| March 2019 | €34.92 | €39.59 |
| February 2019 | €33.52 | €38 |
| January 2019 | €32.50 | €36.85 |
| December 2018 | €30.75 | €34.86 |
| November 2018 | €33.80 | €38.32 |
| October 2018 | €36.69 | €41.59 |
| September 2018 | €42.49 | €48.17 |
| August 2018 | €42.38 | €48.04 |
| July 2018 | €43.78 | €50 |
| June 2018 | €43.03 | €49.15 |
| May 2018 | €42.38 | €48.40 |
| April 2018 | €40.50 | €46.26 |
| March 2018 | €37.28 | €42.93 |
| February 2018 | €40.40 | €46.52 |
| January 2018 | €36.79 | €42.36 |
| December 2017 | €34.26 | €39.46 |
| November 2017 | €34.05 | €39.21 |
| October 2017 | €33.32 | €38.37 |
| September 2017 | €30.39 | €69.99 |
| August 2017 | €27.25 | €62.75 |
| July 2017 | €29.32 | €67.88 |
| June 2017 | €26.31 | €60.90 |
| May 2017 | €25.47 | €58.96 |
| April 2017 | €23.22 | €53.75 |
| March 2017 | €22.77 | €53.40 |
| February 2017 | €21.20 | €49.72 |
| January 2017 | €22.08 | €51.80 |
| December 2016 | €23.09 | €54.15 |
| November 2016 | €24.10 | €56.53 |
| October 2016 | €23.62 | €55.39 |
| September 2016 | €23.80 | €55.83 |
| August 2016 | €22.57 | €52.94 |
| July 2016 | €21.81 | €51.74 |
| June 2016 | €19.51 | €46.27 |
| May 2016 | €19.10 | €45.30 |
| April 2016 | €18.35 | €43.52 |
| March 2016 | €18.16 | €43.75 |
| February 2016 | €17.31 | €41.72 |
| January 2016 | €14.03 | €33.80 |
| December 2015 | €16.05 | €38.66 |
| November 2015 | €16.25 | €39.14 |
| October 2015 | €16.04 | €38.65 |
| September 2015 | €14.30 | €34.44 |
| August 2015 | €14.59 | €35.66 |
| July 2015 | €16.31 | €39.86 |
| June 2015 | €17.40 | €42.53 |
| May 2015 | €18.30 | €44.72 |
| April 2015 | €18.16 | €44.36 |
| March 2015 | €15.73 | €38.88 |
| February 2015 | €15.78 | €39 |
| January 2015 | €15.01 | €37.08 |
| December 2014 | €13.48 | €33.30 |
| November 2014 | €13.23 | €32.70 |
| October 2014 | €12.64 | €31.24 |
| September 2014 | €14.02 | €34.64 |
| August 2014 | €14.70 | €36.82 |
| July 2014 | €14.41 | €36.10 |
| June 2014 | €13.54 | €33.93 |
| May 2014 | €14.08 | €35.28 |
| April 2014 | €13.90 | €35.32 |
| March 2014 | €14.55 | €36.99 |
| February 2014 | €14.01 | €35.62 |
| January 2014 | €12.48 | €31.73 |
| December 2013 | €13.36 | €33.96 |
| November 2013 | €12.94 | €32.90 |
| October 2013 | €13.82 | €35.14 |
| September 2013 | €14.13 | €35.91 |
| August 2013 | €13.58 | €35.01 |
| July 2013 | €13.13 | €33.86 |
| June 2013 | €12.38 | €31.93 |
| May 2013 | €14.34 | €36.98 |
| April 2013 | €13.44 | €35.15 |
| March 2013 | €14.01 | €36.64 |
| February 2013 | €14.64 | €38.29 |
| January 2013 | €14.66 | €38.35 |
| December 2012 | €15.94 | €41.69 |
| November 2012 | €15.27 | €39.94 |
| October 2012 | €15.13 | €39.60 |
| September 2012 | €15.55 | €40.68 |
| August 2012 | €14.23 | €37.72 |
| July 2012 | €13.60 | €36.05 |
| June 2012 | €13.72 | €36.37 |
| May 2012 | €14.48 | €38.38 |
| April 2012 | €15.46 | €41 |
| March 2012 | €15.35 | €41.30 |
| February 2012 | €14.51 | €39.05 |
| January 2012 | €13.21 | €35.54 |
| December 2011 | €11.84 | €31.87 |
| November 2011 | €11.84 | €31.86 |
| October 2011 | €11.56 | €31.12 |
| September 2011 | €10.21 | €27.46 |
| August 2011 | €12.37 | €33.69 |
| July 2011 | €13.07 | €35.62 |
| June 2011 | €13.80 | €37.61 |
| May 2011 | €14.06 | €38.30 |
| April 2011 | €14.21 | €38.72 |
| March 2011 | €12.69 | €35 |
| February 2011 | €13.23 | €36.50 |
| January 2011 | €13.58 | €37.45 |
| December 2010 | €14.11 | €38.92 |
| November 2010 | €13.25 | €36.56 |
| October 2010 | €12.26 | €33.82 |
| September 2010 | €11.38 | €31.71 |
| August 2010 | €9.85 | €27.43 |
| July 2010 | €9.29 | €25.88 |
| June 2010 | €8.56 | €23.86 |
| May 2010 | €8.86 | €24.68 |
| April 2010 | €9.68 | €27.62 |
| March 2010 | €9.06 | €25.86 |
| February 2010 | €7.72 | €22.01 |
| January 2010 | €7.85 | €22.40 |
| December 2009 | €8.20 | €23.40 |
| November 2009 | €7.95 | €22.66 |
| October 2009 | €7.27 | €20.75 |
| September 2009 | €7.17 | €20.46 |
| August 2009 | €6.62 | €18.89 |
| July 2009 | €6.42 | €18.32 |
| June 2009 | €5.67 | €16.17 |
| May 2009 | €5.92 | €16.88 |
| April 2009 | €5.25 | €14.98 |
| March 2009 | €4.67 | €13.90 |
| February 2009 | €4.05 | €12.05 |
| January 2009 | €4.91 | €14.61 |
| December 2008 | €4.73 | €14.07 |
| November 2008 | €4.74 | €14.10 |
| October 2008 | €4.69 | €13.96 |
| September 2008 | €7.25 | €21.58 |
| August 2008 | €10.07 | €29.97 |
| July 2008 | €9.72 | €28.94 |
| June 2008 | €10.55 | €31.40 |
| May 2008 | €11.82 | €35.16 |
| April 2008 | €11.31 | €34.31 |
| March 2008 | €10.87 | €32.96 |
| February 2008 | €11.14 | €33.79 |
| January 2008 | €10.03 | €152.11 |
| December 2007 | €11.21 | €170 |
| November 2007 | €10.55 | €159.95 |
| October 2007 | €11.34 | €172 |
| September 2007 | €11.05 | €167.60 |
| August 2007 | €11.09 | €168.10 |
| July 2007 | €11.08 | €168 |
| June 2007 | €10.64 | €161.27 |
| May 2007 | €10.46 | €158.62 |
| April 2007 | €9.80 | €148.53 |
| March 2007 | €8.65 | €133.10 |
| February 2007 | €8.40 | €129.37 |
| January 2007 | €8.74 | €134.60 |
| December 2006 | €8.38 | €129 |
| November 2006 | €7.37 | €113.50 |
| October 2006 | €7.90 | €121.60 |
| September 2006 | €7.58 | €116.70 |
| August 2006 | €7.37 | €113.50 |
| July 2006 | €6.43 | €99.05 |
| June 2006 | €6.78 | €104.40 |
| May 2006 | €7.33 | €112.90 |
| April 2006 | €8.21 | €126.40 |
| March 2006 | €7.32 | €114.30 |
| February 2006 | €7.64 | €119.30 |
| January 2006 | €6.93 | €108.30 |
| December 2005 | €6.38 | €99.60 |
| November 2005 | €5.85 | €91.45 |
| October 2005 | €5.34 | €83.50 |
| September 2005 | €5.81 | €90.75 |
| August 2005 | €4.94 | €77.25 |
| July 2005 | €4.67 | €73 |
| June 2005 | €4.25 | €66.35 |
| May 2005 | €4.09 | €63.95 |
| April 2005 | €4.28 | €66.90 |
| March 2005 | €4.22 | €67.49 |
| February 2005 | €4.17 | €66.63 |
| January 2005 | €3.69 | €58.96 |
| December 2004 | €3.73 | €59.69 |
| November 2004 | €3.67 | €58.61 |
| October 2004 | €3.26 | €52.19 |
| September 2004 | €3.17 | €50.64 |
| August 2004 | €2.99 | €47.75 |
| July 2004 | €2.80 | €44.69 |
| June 2004 | €2.79 | €44.61 |
| May 2004 | €2.66 | €42.54 |
| April 2004 | €2.60 | €41.62 |
| March 2004 | €2.58 | €42.75 |
| February 2004 | €2.80 | €46.50 |
| January 2004 | €2.70 | €44.74 |
| December 2003 | €2.89 | €47.97 |
| November 2003 | €2.89 | €48.01 |
| October 2003 | €2.71 | €45.04 |
| September 2003 | €2.59 | €43.01 |
| August 2003 | €2.65 | €43.92 |
| July 2003 | €2.47 | €41.04 |
| June 2003 | €2.34 | €38.82 |
| May 2003 | €2.02 | €33.59 |
| April 2003 | €2.11 | €35.03 |
| March 2003 | €1.93 | €33.27 |
| February 2003 | €1.88 | €32.55 |
| January 2003 | €1.88 | €32.48 |
| December 2002 | €2.05 | €35.38 |
| November 2002 | €2.08 | €36 |
| October 2002 | €1.96 | €33.95 |
| September 2002 | €1.76 | €30.32 |
| August 2002 | €2.02 | €34.88 |
| July 2002 | €2.01 | €34.76 |
| June 2002 | €2.18 | €37.60 |
| May 2002 | €2.23 | €38.53 |
| April 2002 | €2.49 | €43.01 |
| March 2002 | €2.38 | €42.49 |
| February 2002 | €2.30 | €41.04 |
| January 2002 | €2.25 | €40.13 |
| December 2001 | €2.13 | €38.07 |
| November 2001 | €2.09 | €37.27 |
| October 2001 | €2.02 | €35.98 |
| September 2001 | €2 | €35.70 |
| August 2001 | €2.22 | €39.60 |
| July 2001 | €2.16 | €38.46 |
| June 2001 | €2.26 | €40.35 |
| May 2001 | €2.34 | €41.72 |
| April 2001 | €2.19 | €40.43 |
| March 2001 | €2.03 | €37.59 |
| February 2001 | €2.05 | €37.94 |
| January 2001 | €1.82 | €33.55 |
| December 2000 | €1.86 | €34.41 |
| November 2000 | €1.88 | €34.80 |
| October 2000 | €1.93 | €35.70 |
| September 2000 | €1.86 | €34.30 |
| August 2000 | €1.86 | €34.27 |
| July 2000 | €1.85 | €34.15 |
| June 2000 | €1.77 | €32.68 |
| May 2000 | €1.78 | €32.79 |
| April 2000 | €1.56 | €30.02 |
| March 2000 | €1.62 | €31.14 |
| February 2000 | €1.52 | €29.25 |
| January 2000 | €1.47 | €28.17 |
| December 1999 | €1.73 | €33.21 |
| November 1999 | €1.64 | €31.40 |
| October 1999 | €1.56 | €30.02 |
| September 1999 | €1.74 | €33.38 |
| August 1999 | €1.70 | €32.61 |
| July 1999 | €1.70 | €32.66 |
| June 1999 | €1.79 | €34.41 |
| May 1999 | €1.57 | €30.11 |
| April 1999 | €1.58 | €31.06 |
| March 1999 | €1.40 | €27.58 |
| February 1999 | €1.30 | €25.53 |
| January 1999 | €1.32 | €25.85 |
| December 1998 | €1.42 | €27.89 |
| November 1998 | €1.74 | €34.12 |
| October 1998 | €1.40 | €27.51 |
| September 1998 | €1.46 | €28.66 |
| August 1998 | €1.94 | €38.17 |
| July 1998 | €2.36 | €46.28 |
| June 1998 | €2.50 | €49.05 |
| May 1998 | €2.72 | €53.42 |
| April 1998 | €3 | €59.61 |
| March 1998 | €2.85 | €56.73 |
| February 1998 | €2.97 | €59.07 |
| January 1998 | €2.68 | €53.42 |
| December 1997 | €2.75 | €54.81 |
| November 1997 | €2.81 | €55.87 |
| October 1997 | €2.79 | €55.45 |
| September 1997 | €3.20 | €63.66 |
| August 1997 | €3.31 | €65.79 |
| July 1997 | €3.62 | €72.08 |
| June 1997 | €3.61 | €71.87 |
| May 1997 | €3.04 | €60.57 |
| April 1997 | €3.11 | €61.95 |
| March 1997 | €2.91 | €57.90 |
| February 1997 | €2.76 | €54.92 |
| January 1997 | €2.55 | €50.76 |
| December 1996 | €2.30 | €45.85 |
| November 1996 | €2.31 | €45.96 |
| October 1996 | €2.38 | €47.45 |
| September 1996 | €2.49 | €49.48 |
| August 1996 | €2.51 | €50.01 |
| July 1996 | €2.32 | €46.06 |
| June 1996 | €2.57 | €51.18 |
| May 1996 | €2.50 | €49.69 |
| April 1996 | €2.62 | €52.04 |
| March 1996 | €2.37 | €47.24 |
| February 1996 | €2.36 | €46.92 |
| January 1996 | €2.41 | €47.88 |
| December 1995 | €2.11 | €42.01 |
| November 1995 | €1.97 | €39.24 |
| October 1995 | €2.02 | €40.20 |
| September 1995 | €2 | €39.88 |
| August 1995 | €1,462.52 | €19,750 |
| July 1995 | €1,473.62 | €19,900 |
| June 1995 | €1,373.65 | €18,550 |
| May 1995 | €1,462.52 | €19,750 |
| April 1995 | €1,606.92 | €21,700 |
| March 1995 | €1,395.87 | €18,850 |
| February 1995 | €1,455.11 | €19,650 |
| January 1995 | €1,703.18 | €23,000 |
| December 1994 | €1,832.77 | €24,750 |
| November 1994 | €1,869.80 | €25,250 |
| October 1994 | €2,029.01 | €27,400 |
| September 1994 | €1,991.98 | €26,900 |
| August 1994 | €1,991.98 | €26,900 |
| July 1994 | €1,884.61 | €25,450 |
| June 1994 | €1,932.74 | €26,100 |
| May 1994 | €1,999.39 | €27,000 |
| April 1994 | €1,921.64 | €25,950 |
| March 1994 | €1,925.34 | €26,000 |
| February 1994 | €1,947.55 | €26,300 |
| January 1994 | €2,080.85 | €28,100 |
| December 1993 | €1,814.26 | €24,500 |
| November 1993 | €1,688.37 | €22,800 |
| October 1993 | €1,840.18 | €24,850 |
| September 1993 | €1,717.99 | €23,200 |
| August 1993 | €1,780.94 | €24,050 |
| July 1993 | €1,740.21 | €23,500 |
| June 1993 | €1,636.54 | €22,100 |
| May 1993 | €1,536.57 | €20,750 |
| April 1993 | €1,543.97 | €20,850 |
| March 1993 | €1,747.61 | €23,600 |
| February 1993 | €1,647.64 | €22,250 |
| January 1993 | €1,695.78 | €22,900 |
| December 1992 | €1,610.62 | €21,750 |
| November 1992 | €1,603.21 | €21,650 |
| October 1992 | €1,588.40 | €21,450 |
| September 1992 | €1,506.95 | €20,350 |
| August 1992 | €1,377.36 | €18,600 |
| July 1992 | €1,680.97 | €22,700 |
| June 1992 | €1,780.94 | €24,050 |
| May 1992 | €1,921.64 | €25,950 |
| April 1992 | €1,732.80 | €23,400 |
| March 1992 | €1,747.61 | €23,600 |
| February 1992 | €1,866.10 | €25,200 |
| January 1992 | €1,814.26 | €24,500 |
| December 1991 | €1,658.75 | €22,400 |
| November 1991 | €1,551.38 | €20,950 |
| October 1991 | €1,510.65 | €20,400 |
| September 1991 | €1,477.33 | €19,950 |
| August 1991 | €1,740.21 | €23,500 |
| July 1991 | €1,714.29 | €23,150 |
| June 1991 | €1,814.26 | €24,500 |
| May 1991 | €1,840.18 | €24,850 |
| April 1991 | €1,940.15 | €26,200 |
| March 1991 | €2,099.36 | €28,350 |
| February 1991 | €2,021.60 | €27,300 |
| January 1991 | €1,629.13 | €22,000 |
| December 1990 | €1,947.55 | €26,300 |
| November 1990 | €1,684.67 | €22,750 |
| October 1990 | €1,888.31 | €25,500 |
| September 1990 | €2,147.49 | €29,000 |
| August 1990 | €2,728.80 | €36,850 |
| July 1990 | €2,925.03 | €39,500 |
| June 1990 | €3,143.48 | €42,450 |
| May 1990 | €3,095.35 | €41,800 |
| April 1990 | €3,402.66 | €45,950 |
| March 1990 | €3,584.09 | €48,400 |
| February 1990 | €3,610.01 | €48,750 |
| January 1990 | €3,961.75 | €53,500 |
| December 1989 | €3,702.57 | €50,000 |
| November 1989 | €383.59 | €5,180 |
| October 1989 | €335.45 | €4,530 |
| September 1989 | €359.89 | €4,860 |
| August 1989 | €470.97 | €6,360 |
| July 1989 | €379.14 | €5,120 |
| June 1989 | €388.03 | €5,240 |
| May 1989 | €366.56 | €4,950 |
| April 1989 | €328.79 | €4,440 |
| March 1989 | €303.61 | €4,100 |
| February 1989 | €314.72 | €4,250 |
| January 1989 | €303.61 | €4,100 |
| December 1988 | €385.07 | €5,200 |
| November 1988 | €365.81 | €4,940 |
| October 1988 | €547.98 | €7,400 |
| September 1988 | €518.36 | €7,000 |
| August 1988 | €491.70 | €6,640 |
| July 1988 | €496.14 | €6,700 |
| June 1988 | €454.68 | €6,140 |
| May 1988 | €435.42 | €5,880 |
| April 1988 | €451.71 | €6,100 |
| March 1988 | €465.04 | €6,280 |
| February 1988 | €457.64 | €6,180 |
| January 1988 | €370.26 | €5,000 |
| December 1987 | €313.24 | €4,230 |
| November 1987 | €414.69 | €5,600 |
| October 1987 | €503.55 | €6,800 |
| September 1987 | €718.30 | €9,700 |
| August 1987 | €783.46 | €10,580 |
| July 1987 | €740.51 | €10,000 |
| June 1987 | €696.08 | €9,400 |
| May 1987 | €850.11 | €11,480 |
| April 1987 | €799.76 | €10,800 |
| March 1987 | €851.59 | €11,500 |
| February 1987 | €873.81 | €11,800 |
| January 1987 | €946.38 | €12,780 |
UMI.BR
Price: €17.75
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 6.07%
Payout Ratio: 68.75%
Payout Ratio Range:
Dividend Per Share: 1.10 EUR
Earnings Per Share: 1.60 EUR
P/E Ratio: 11.14
Exchange: BRU
Sector: Industrials
Industry: Pollution & Treatment Controls
Market Capitalization: 4.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.39%