Deutsche EuroShop AG (0I3Z.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 12:42PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 18.95 | 18.80 | 18.68 | 18.76 | 18.76 | 303 |
| 16 May 2024 | 18.91 | 19.08 | 18.70 | 18.91 | 18.91 | 46 |
| 15 May 2024 | 18.88 | 19.00 | 18.68 | 19.02 | 19.02 | 148 |
| 14 May 2024 | 18.96 | 18.88 | 18.82 | 18.84 | 18.84 | 7 |
| 13 May 2024 | 18.87 | 18.96 | 18.90 | 18.87 | 18.87 | 197 |
| 10 May 2024 | 18.72 | 18.78 | 18.76 | 18.69 | 18.69 | 5 |
| 09 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 08 May 2024 | 18.61 | 19.28 | 18.50 | 18.48 | 18.48 | 124 |
| 07 May 2024 | 18.83 | 18.90 | 18.60 | 18.62 | 18.62 | 121 |
| 03 May 2024 | 18.86 | 18.92 | 18.74 | 18.69 | 18.69 | 81 |
| 02 May 2024 | 18.88 | 18.94 | 18.80 | 18.94 | 18.94 | 358 |
| 01 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 30 Apr 2024 | 18.92 | 18.98 | 18.86 | 18.90 | 18.90 | 2,622 |
| 29 Apr 2024 | 18.98 | 18.98 | 18.90 | 18.96 | 18.96 | 476 |
| 26 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 25 Apr 2024 | 18.95 | 19.00 | 18.94 | 18.87 | 18.87 | 7 |
| 24 Apr 2024 | 19.02 | 18.96 | 18.92 | 18.99 | 18.99 | 43 |
| 23 Apr 2024 | 18.98 | 19.00 | 18.94 | 19.02 | 19.02 | 859 |
| 22 Apr 2024 | 19.05 | 19.08 | 18.98 | 18.96 | 18.96 | 136 |
| 19 Apr 2024 | 18.95 | 19.12 | 18.98 | 19.07 | 19.07 | 164 |
| 18 Apr 2024 | 18.95 | 18.98 | 18.60 | 18.98 | 18.98 | 1,238 |
| 17 Apr 2024 | 18.68 | 18.98 | 18.84 | 18.90 | 18.90 | 6 |
| 16 Apr 2024 | 18.88 | 18.80 | 18.72 | 18.67 | 18.67 | 301 |
| 15 Apr 2024 | 18.90 | 19.00 | 18.94 | 18.90 | 18.90 | 1 |
| 12 Apr 2024 | 18.93 | 18.88 | 18.88 | 18.90 | 18.90 | 1 |
| 11 Apr 2024 | 18.82 | 18.92 | 18.92 | 18.86 | 18.86 | 1 |
| 10 Apr 2024 | 18.84 | 19.02 | 18.81 | 18.89 | 18.89 | 216 |
| 09 Apr 2024 | 18.97 | 18.97 | 18.94 | 18.98 | 18.98 | 1,136 |
| 08 Apr 2024 | 18.90 | 19.00 | 18.92 | 18.96 | 18.96 | 4 |
| 05 Apr 2024 | 18.98 | 19.00 | 18.92 | 18.96 | 18.96 | 961 |
| 04 Apr 2024 | 18.84 | 19.00 | 18.88 | 18.97 | 18.97 | 153 |
| 03 Apr 2024 | 18.96 | 18.98 | 18.82 | 18.87 | 18.87 | 399 |
| 02 Apr 2024 | 19.23 | 19.22 | 19.20 | 19.00 | 19.00 | 21 |
| 28 Mar 2024 | 19.00 | 19.00 | 18.98 | 18.92 | 18.92 | 1,039 |
| 27 Mar 2024 | 18.96 | 19.04 | 19.04 | 18.96 | 18.96 | 1 |
| 26 Mar 2024 | 18.98 | 19.08 | 18.98 | 19.00 | 19.00 | 218 |
| 25 Mar 2024 | 18.88 | 19.04 | 18.88 | 18.98 | 18.98 | 1,702 |
| 22 Mar 2024 | 18.79 | 18.92 | 18.78 | 18.96 | 18.96 | 936 |
| 21 Mar 2024 | 18.92 | 18.76 | 18.70 | 18.63 | 18.63 | 523 |
| 20 Mar 2024 | 18.90 | 19.00 | 18.99 | 18.97 | 18.97 | 2,202 |
| 19 Mar 2024 | 19.10 | 19.20 | 19.00 | 19.06 | 19.06 | 2,130 |
| 18 Mar 2024 | 18.69 | 19.00 | 18.60 | 19.03 | 19.03 | 1,354 |
| 15 Mar 2024 | 18.60 | 18.68 | 18.18 | 18.44 | 18.44 | 1,582 |
| 14 Mar 2024 | 18.92 | 18.84 | 18.72 | 18.72 | 18.72 | 704 |
| 13 Mar 2024 | 18.87 | 18.90 | 18.80 | 18.85 | 18.85 | 565 |
| 12 Mar 2024 | 18.83 | 18.90 | 18.74 | 18.87 | 18.87 | 1,020 |
| 11 Mar 2024 | 18.88 | 18.86 | 18.75 | 18.81 | 18.81 | 433 |
| 08 Mar 2024 | 18.87 | 18.96 | 18.84 | 18.92 | 18.92 | 339 |
| 07 Mar 2024 | 18.73 | 18.98 | 18.82 | 18.91 | 18.91 | 532 |
| 06 Mar 2024 | 18.70 | 19.08 | 18.80 | 18.99 | 18.99 | 242 |
| 05 Mar 2024 | 18.77 | 18.94 | 18.80 | 18.97 | 18.97 | 3 |
| 04 Mar 2024 | 18.89 | 18.84 | 18.68 | 18.72 | 18.72 | 166 |
| 01 Mar 2024 | 18.79 | 18.94 | 18.78 | 18.89 | 18.89 | 1,638 |
| 29 Feb 2024 | 18.95 | 18.98 | 18.76 | 18.84 | 18.84 | 799 |
| 28 Feb 2024 | 18.93 | 19.00 | 18.80 | 18.94 | 18.94 | 657 |
| 27 Feb 2024 | 18.96 | 19.00 | 18.90 | 18.96 | 18.96 | 2,536 |
| 26 Feb 2024 | 18.96 | 19.00 | 18.74 | 18.89 | 18.89 | 1,461 |
| 23 Feb 2024 | 18.99 | 19.00 | 18.96 | 18.88 | 18.88 | 3,684 |
| 22 Feb 2024 | 18.98 | 19.00 | 18.91 | 18.93 | 18.93 | 1,226 |
| 21 Feb 2024 | 18.76 | 19.00 | 18.70 | 18.82 | 18.82 | 974 |
| 20 Feb 2024 | 18.72 | 18.82 | 18.70 | 18.73 | 18.73 | 1,076 |
| 19 Feb 2024 | 18.82 | 18.75 | 18.70 | 18.74 | 18.74 | 376 |
| 16 Feb 2024 | 18.68 | 18.68 | 18.60 | 18.70 | 18.70 | 1,172 |
| 15 Feb 2024 | 18.94 | 18.78 | 18.66 | 18.61 | 18.61 | 638 |
| 14 Feb 2024 | 18.72 | 18.72 | 18.54 | 18.65 | 18.65 | 1,293 |
| 13 Feb 2024 | 19.23 | 19.10 | 18.66 | 18.76 | 18.76 | 565 |
| 12 Feb 2024 | 18.71 | 19.17 | 18.68 | 19.17 | 19.17 | 1,267 |
| 09 Feb 2024 | 19.01 | 18.96 | 18.72 | 18.76 | 18.76 | 524 |
| 08 Feb 2024 | 19.09 | 19.02 | 18.92 | 18.97 | 18.97 | 797 |
| 07 Feb 2024 | 19.07 | 19.06 | 18.96 | 19.12 | 19.12 | 881 |
| 06 Feb 2024 | 19.25 | 19.04 | 18.86 | 19.16 | 19.16 | 1,105 |
| 05 Feb 2024 | 19.01 | 19.16 | 18.92 | 19.01 | 19.01 | 1,243 |
| 02 Feb 2024 | 19.53 | 19.41 | 18.90 | 18.89 | 18.89 | 2,238 |
| 01 Feb 2024 | 20.02 | 19.92 | 19.48 | 19.48 | 19.48 | 702 |
| 31 Jan 2024 | 19.92 | 20.05 | 20.00 | 19.92 | 19.92 | 50 |
| 30 Jan 2024 | 19.95 | 20.05 | 19.72 | 19.92 | 19.92 | 7 |
| 29 Jan 2024 | 20.13 | 20.50 | 20.10 | 20.08 | 20.08 | 8 |
| 26 Jan 2024 | 20.17 | 20.40 | 19.70 | 20.20 | 20.20 | 594 |
| 25 Jan 2024 | 20.45 | 20.34 | 20.10 | 20.33 | 20.33 | 978 |
| 24 Jan 2024 | 19.65 | 20.40 | 19.80 | 20.15 | 20.15 | 1,127 |
| 23 Jan 2024 | 19.42 | 19.76 | 19.40 | 19.50 | 19.50 | 882 |
| 22 Jan 2024 | 19.44 | 19.78 | 19.38 | 19.61 | 19.61 | 246 |
| 19 Jan 2024 | 19.17 | 19.54 | 19.32 | 19.33 | 19.33 | 713 |
| 18 Jan 2024 | 19.33 | 19.52 | 19.20 | 19.23 | 19.23 | 1,766 |
| 17 Jan 2024 | 19.44 | 19.50 | 19.12 | 19.43 | 19.43 | 2,149 |
| 16 Jan 2024 | 19.69 | 19.88 | 19.70 | 19.80 | 19.80 | 286 |
| 15 Jan 2024 | 19.96 | 20.15 | 19.72 | 19.87 | 19.87 | 1,948 |
| 12 Jan 2024 | 19.92 | 20.20 | 19.86 | 20.09 | 20.09 | 1,278 |
| 11 Jan 2024 | 20.32 | 20.45 | 19.72 | 19.68 | 19.68 | 2,309 |
| 10 Jan 2024 | 20.52 | 20.80 | 20.40 | 20.42 | 20.42 | 9,619 |
| 09 Jan 2024 | 20.98 | 21.10 | 20.15 | 20.20 | 20.20 | 28,699 |
| 09 Jan 2024 | 0.07 Dividend | |||||
| 08 Jan 2024 | 21.80 | 22.15 | 21.50 | 22.08 | 22.01 | 31,963 |
| 05 Jan 2024 | 21.63 | 21.70 | 21.50 | 21.63 | 21.56 | 772 |
| 04 Jan 2024 | 21.80 | 21.70 | 21.25 | 21.48 | 21.41 | 2,836 |
| 03 Jan 2024 | 22.55 | 22.45 | 21.45 | 21.60 | 21.53 | 1,489 |
| 02 Jan 2024 | 22.77 | 22.90 | 22.50 | 22.60 | 22.53 | 16,982 |
| 29 Dec 2023 | 22.10 | 22.55 | 22.20 | 22.27 | 22.20 | 441 |
| 28 Dec 2023 | 22.40 | 22.55 | 21.75 | 22.20 | 22.13 | 1,401 |
| 27 Dec 2023 | 22.58 | 22.80 | 22.05 | 22.27 | 22.20 | 4,561 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.