UMICORE - Price History
Monthly price history for UMI.BR (UMICORE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €19.52 | €19.52 |
| 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 | €60.78 | €139.98 |
| August 2017 | €54.49 | €125.50 |
| July 2017 | €58.80 | €135.76 |
| June 2017 | €52.75 | €121.80 |
| May 2017 | €51.07 | €117.92 |
| April 2017 | €46.56 | €107.50 |
| March 2017 | €45.95 | €106.80 |
| February 2017 | €42.78 | €99.43 |
| January 2017 | €44.58 | €103.60 |
| December 2016 | €46.60 | €108.30 |
| November 2016 | €48.65 | €113.06 |
| October 2016 | €47.67 | €110.78 |
| September 2016 | €48.04 | €111.66 |
| August 2016 | €45.56 | €105.88 |
| July 2016 | €44.28 | €103.48 |
| June 2016 | €39.60 | €92.54 |
| May 2016 | €38.77 | €90.60 |
| April 2016 | €37.25 | €87.05 |
| March 2016 | €37.15 | €87.50 |
| February 2016 | €35.42 | €83.43 |
| January 2016 | €28.70 | €67.59 |
| December 2015 | €33.34 | €78.52 |
| November 2015 | €33.24 | €78.29 |
| October 2015 | €32.82 | €77.30 |
| September 2015 | €29.25 | €68.89 |
| August 2015 | €30.06 | €71.31 |
| July 2015 | €33.61 | €79.72 |
| June 2015 | €35.86 | €85.06 |
| May 2015 | €37.71 | €89.45 |
| April 2015 | €37.41 | €88.73 |
| March 2015 | €32.60 | €77.76 |
| February 2015 | €32.70 | €78.01 |
| January 2015 | €31.09 | €74.17 |
| December 2014 | €27.92 | €66.61 |
| November 2014 | €27.42 | €65.40 |
| October 2014 | €26.19 | €62.48 |
| September 2014 | €29.04 | €69.27 |
| August 2014 | €30.66 | €73.63 |
| July 2014 | €30.06 | €72.20 |
| June 2014 | €28.26 | €67.86 |
| May 2014 | €29.38 | €70.56 |
| April 2014 | €29.20 | €70.65 |
| March 2014 | €30.58 | €73.98 |
| February 2014 | €29.45 | €71.24 |
| January 2014 | €26.23 | €63.46 |
| December 2013 | €28.07 | €67.91 |
| November 2013 | €27.20 | €65.81 |
| October 2013 | €29.05 | €70.27 |
| September 2013 | €29.69 | €71.82 |
| August 2013 | €28.74 | €70.02 |
| July 2013 | €27.80 | €67.73 |
| June 2013 | €26.21 | €63.86 |
| May 2013 | €30.35 | €73.96 |
| April 2013 | €28.65 | €70.30 |
| March 2013 | €29.86 | €73.29 |
| February 2013 | €31.20 | €76.58 |
| January 2013 | €31.25 | €76.70 |
| December 2012 | €33.98 | €83.38 |
| November 2012 | €32.55 | €79.89 |
| October 2012 | €32.27 | €79.19 |
| September 2012 | €33.15 | €81.35 |
| August 2012 | €30.54 | €75.44 |
| July 2012 | €29.18 | €72.10 |
| June 2012 | €29.44 | €72.74 |
| May 2012 | €31.07 | €76.76 |
| April 2012 | €33.19 | €81.99 |
| March 2012 | €33.20 | €82.61 |
| February 2012 | €31.38 | €78.10 |
| January 2012 | €28.57 | €71.09 |
| December 2011 | €25.61 | €63.74 |
| November 2011 | €25.60 | €63.72 |
| October 2011 | €25.01 | €62.23 |
| September 2011 | €22.07 | €54.93 |
| August 2011 | €26.91 | €67.38 |
| July 2011 | €28.45 | €71.24 |
| June 2011 | €30.04 | €75.22 |
| May 2011 | €30.58 | €76.59 |
| April 2011 | €30.93 | €77.45 |
| March 2011 | €27.78 | €69.99 |
| February 2011 | €28.98 | €73.01 |
| January 2011 | €29.73 | €74.90 |
| December 2010 | €30.89 | €77.84 |
| November 2010 | €29.02 | €73.12 |
| October 2010 | €26.84 | €67.64 |
| September 2010 | €25.05 | €63.42 |
| August 2010 | €21.67 | €54.86 |
| July 2010 | €20.44 | €51.76 |
| June 2010 | €18.84 | €47.71 |
| May 2010 | €19.49 | €49.35 |
| April 2010 | €21.56 | €55.23 |
| March 2010 | €20.18 | €51.71 |
| February 2010 | €17.18 | €44.02 |
| January 2010 | €17.49 | €44.81 |
| December 2009 | €18.27 | €46.80 |
| November 2009 | €17.69 | €45.33 |
| October 2009 | €16.20 | €41.50 |
| September 2009 | €15.97 | €40.92 |
| August 2009 | €14.75 | €37.78 |
| July 2009 | €14.30 | €36.64 |
| June 2009 | €12.62 | €32.34 |
| May 2009 | €13.18 | €33.76 |
| April 2009 | €11.69 | €29.96 |
| March 2009 | €10.63 | €27.81 |
| February 2009 | €9.21 | €24.10 |
| January 2009 | €11.17 | €29.22 |
| December 2008 | €10.76 | €28.14 |
| November 2008 | €10.78 | €28.21 |
| October 2008 | €10.67 | €27.92 |
| September 2008 | €16.50 | €43.17 |
| August 2008 | €22.91 | €59.94 |
| July 2008 | €22.12 | €57.88 |
| June 2008 | €24 | €62.80 |
| May 2008 | €26.88 | €70.32 |
| April 2008 | €25.98 | €68.62 |
| March 2008 | €24.96 | €65.92 |
| February 2008 | €25.59 | €67.58 |
| January 2008 | €115.19 | €1,521.10 |
| December 2007 | €128.74 | €1,700 |
| November 2007 | €121.13 | €1,599.50 |
| October 2007 | €130.25 | €1,720 |
| September 2007 | €126.92 | €1,676 |
| August 2007 | €127.30 | €1,681 |
| July 2007 | €127.22 | €1,680 |
| June 2007 | €122.13 | €1,612.70 |
| May 2007 | €120.12 | €1,586.20 |
| April 2007 | €112.48 | €1,485.30 |
| March 2007 | €100.64 | €1,331 |
| February 2007 | €97.82 | €1,293.70 |
| January 2007 | €101.78 | €1,346 |
| December 2006 | €97.54 | €1,290 |
| November 2006 | €85.82 | €1,135 |
| October 2006 | €91.95 | €1,216 |
| September 2006 | €88.24 | €1,167 |
| August 2006 | €85.82 | €1,135 |
| July 2006 | €74.90 | €990.50 |
| June 2006 | €78.94 | €1,044 |
| May 2006 | €85.37 | €1,129 |
| April 2006 | €95.58 | €1,264 |
| March 2006 | €86.30 | €1,143 |
| February 2006 | €90.08 | €1,193 |
| January 2006 | €81.77 | €1,083 |
| December 2005 | €75.20 | €996 |
| November 2005 | €69.05 | €914.50 |
| October 2005 | €63.04 | €835 |
| September 2005 | €68.52 | €907.50 |
| August 2005 | €58.33 | €772.50 |
| July 2005 | €55.12 | €730 |
| June 2005 | €50.10 | €663.50 |
| May 2005 | €48.28 | €639.50 |
| April 2005 | €50.51 | €669 |
| March 2005 | €59 | €783 |
| February 2005 | €58.25 | €773 |
| January 2005 | €51.54 | €684 |
| December 2004 | €52.18 | €692.50 |
| November 2004 | €51.24 | €680 |
| October 2004 | €45.63 | €605.50 |
| September 2004 | €44.27 | €587.50 |
| August 2004 | €41.75 | €554 |
| July 2004 | €39.07 | €518.50 |
| June 2004 | €39 | €517.50 |
| May 2004 | €37.19 | €493.50 |
| April 2004 | €36.39 | €482.90 |
| March 2004 | €37.26 | €496 |
| February 2004 | €40.52 | €539.50 |
| January 2004 | €38.98 | €519 |
| December 2003 | €41.80 | €556.50 |
| November 2003 | €41.84 | €557 |
| October 2003 | €39.32 | €523.50 |
| September 2003 | €37.56 | €500 |
| August 2003 | €38.35 | €510.50 |
| July 2003 | €35.84 | €477.10 |
| June 2003 | €33.90 | €451.30 |
| May 2003 | €29.32 | €390.40 |
| April 2003 | €30.59 | €407.20 |
| March 2003 | €28.95 | €386.70 |
| February 2003 | €28.33 | €378.40 |
| January 2003 | €28.26 | €377.50 |
| December 2002 | €30.79 | €411.30 |
| November 2002 | €31.32 | €418.40 |
| October 2002 | €29.54 | €394.60 |
| September 2002 | €26.39 | €352.50 |
| August 2002 | €30.36 | €405.50 |
| July 2002 | €30.24 | €404 |
| June 2002 | €32.72 | €437 |
| May 2002 | €33.53 | €447.90 |
| April 2002 | €37.43 | €500 |
| March 2002 | €36.87 | €493.90 |
| February 2002 | €35.62 | €477.10 |
| January 2002 | €34.83 | €466.50 |
| December 2001 | €33.04 | €442.50 |
| November 2001 | €32.34 | €433.20 |
| October 2001 | €31.22 | €418.20 |
| September 2001 | €30.98 | €415 |
| August 2001 | €34.36 | €460.30 |
| July 2001 | €33.37 | €447 |
| June 2001 | €35.01 | €469 |
| May 2001 | €36.21 | €485 |
| April 2001 | €34.99 | €470 |
| March 2001 | €32.52 | €436.90 |
| February 2001 | €32.83 | €441 |
| January 2001 | €29.03 | €390 |
| December 2000 | €29.78 | €400 |
| November 2000 | €30.11 | €404.50 |
| October 2000 | €30.89 | €415 |
| September 2000 | €29.68 | €398.70 |
| August 2000 | €29.66 | €398.40 |
| July 2000 | €29.55 | €397 |
| June 2000 | €28.28 | €379.90 |
| May 2000 | €28.38 | €381.20 |
| April 2000 | €25.90 | €349 |
| March 2000 | €26.86 | €362 |
| February 2000 | €25.23 | €340 |
| January 2000 | €24.30 | €327.50 |
| December 1999 | €28.64 | €386 |
| November 1999 | €27.08 | €365 |
| October 1999 | €25.90 | €349 |
| September 1999 | €28.79 | €388 |
| August 1999 | €28.13 | €379.10 |
| July 1999 | €28.17 | €379.60 |
| June 1999 | €29.68 | €400 |
| May 1999 | €25.97 | €350 |
| April 1999 | €26.73 | €361 |
| March 1999 | €23.74 | €320.60 |
| February 1999 | €21.98 | €296.80 |
| January 1999 | €22.25 | €300.50 |
| December 1998 | €968.62 | €13,080 |
| November 1998 | €1,184.86 | €16,000 |
| October 1998 | €955.29 | €12,900 |
| September 1998 | €995.28 | €13,440 |
| August 1998 | €1,325.56 | €17,900 |
| July 1998 | €1,606.96 | €21,700 |
| June 1998 | €1,703.23 | €23,000 |
| May 1998 | €1,855.04 | €25,050 |
| April 1998 | €2,069.74 | €27,950 |
| March 1998 | €1,969.77 | €26,600 |
| February 1998 | €2,051.22 | €27,700 |
| January 1998 | €1,854.99 | €25,050 |
| December 1997 | €1,903.12 | €25,700 |
| November 1997 | €1,940.15 | €26,200 |
| October 1997 | €1,925.34 | €26,000 |
| September 1997 | €2,210.44 | €29,850 |
| August 1997 | €2,284.49 | €30,850 |
| July 1997 | €2,502.94 | €33,800 |
| June 1997 | €2,495.53 | €33,700 |
| May 1997 | €2,103.06 | €28,400 |
| April 1997 | €2,151.20 | €29,050 |
| March 1997 | €2,010.50 | €27,150 |
| February 1997 | €1,906.82 | €25,750 |
| January 1997 | €1,762.42 | €23,800 |
| December 1996 | €1,592.11 | €21,500 |
| November 1996 | €1,595.81 | €21,550 |
| October 1996 | €1,647.64 | €22,250 |
| September 1996 | €1,717.99 | €23,200 |
| August 1996 | €1,736.51 | €23,450 |
| July 1996 | €1,599.51 | €21,600 |
| June 1996 | €1,799.45 | €24,300 |
| May 1996 | €1,751.32 | €23,650 |
| April 1996 | €1,799.45 | €24,300 |
| March 1996 | €1,632.83 | €22,050 |
| February 1996 | €1,647.64 | €22,250 |
| January 1996 | €1,640.24 | €22,150 |
| December 1995 | €1,455.11 | €19,650 |
| November 1995 | €1,366.25 | €18,450 |
| October 1995 | €1,377.36 | €18,600 |
| September 1995 | €1,388.46 | €18,750 |
| 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: €19.52
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 5.64%
Payout Ratio: 68.75%
Payout Ratio Range:
Dividend Per Share: 1.10 EUR
Earnings Per Share: 1.60 EUR
P/E Ratio: 13.24
Exchange: BRU
Sector: Industrials
Industry: Pollution & Treatment Controls
Market Capitalization: 5.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.39%