UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,422.80 -15.70 (-0.64%) DOW
39,844.98 +38.21 (+0.10%) Bitcoin GBP
54,834.29 +955.74 (+1.77%)
Adecco Group AG (0QNM.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 04:34PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 17 May 2024 | 36.36 | 36.40 | 36.00 | 36.18 | 36.18 | 6,346 |
| 16 May 2024 | 36.36 | 36.52 | 36.02 | 36.26 | 36.26 | 248,773 |
| 15 May 2024 | 35.22 | 36.22 | 35.22 | 36.18 | 36.18 | 99,837 |
| 14 May 2024 | 35.18 | 35.64 | 35.18 | 35.40 | 35.40 | 329,418 |
| 13 May 2024 | 34.68 | 35.74 | 34.42 | 35.52 | 35.52 | 780,511 |
| 10 May 2024 | 33.06 | 34.60 | 33.04 | 34.34 | 34.34 | 70,589 |
| 09 May 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 08 May 2024 | 32.98 | 33.36 | 32.70 | 32.96 | 32.96 | 192,052 |
| 07 May 2024 | 32.76 | 32.76 | 31.50 | 31.88 | 31.88 | 30,628 |
| 03 May 2024 | 31.98 | 32.36 | 31.86 | 32.14 | 32.14 | 12,256 |
| 02 May 2024 | 32.40 | 32.70 | 31.72 | 32.01 | 32.01 | 55,199 |
| 01 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 820 |
| 30 Apr 2024 | 32.44 | 32.52 | 32.24 | 32.24 | 32.24 | 39,984 |
| 29 Apr 2024 | 32.00 | 32.32 | 31.90 | 32.21 | 32.21 | 5,150 |
| 26 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 25 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 24 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 23 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 22 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 19 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 18 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 17 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 16 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 16 Apr 2024 | 2.5 Dividend | |||||
| 15 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 12 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 11 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 10 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 09 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 08 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 05 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 04 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 03 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 02 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 28 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 27 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 26 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 25 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 22 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 21 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 20 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 19 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 18 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 15 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 14 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 13 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 12 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 11 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 08 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 07 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 06 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 05 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 04 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 01 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 29 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 28 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 27 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 26 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 23 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 22 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 21 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 20 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 19 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 16 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 15 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 14 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 13 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 12 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 09 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 08 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 07 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 06 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 05 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 02 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 01 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 31 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 30 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 29 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 26 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 25 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 24 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 23 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 22 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 19 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 18 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 17 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 16 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 15 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 12 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 11 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 10 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 09 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 08 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 05 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 04 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 03 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 02 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 29 Dec 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 28 Dec 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| *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.