Ibstock plc (2I5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 23 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 22 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 21 May 2024 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | - |
| 20 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 17 May 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | - |
| 16 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 15 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 14 May 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | - |
| 13 May 2024 | 1.7200 | 1.8600 | 1.7200 | 1.8600 | 1.8600 | 39 |
| 10 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 09 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 09 May 2024 | 0.036 Dividend | |||||
| 08 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6440 | - |
| 07 May 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7125 | - |
| 06 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6636 | - |
| 03 May 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.6831 | - |
| 02 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6440 | - |
| 30 Apr 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.6734 | - |
| 29 Apr 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6636 | - |
| 26 Apr 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6342 | - |
| 25 Apr 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | 1.6538 | - |
| 24 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6636 | - |
| 23 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6146 | - |
| 22 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5853 | - |
| 19 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6244 | - |
| 18 Apr 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6146 | - |
| 17 Apr 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.6342 | - |
| 16 Apr 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6440 | - |
| 15 Apr 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6538 | - |
| 12 Apr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6734 | - |
| 11 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6146 | - |
| 10 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6244 | - |
| 09 Apr 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | 1.6734 | - |
| 08 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5951 | - |
| 05 Apr 2024 | 1.6700 | 1.7800 | 1.6500 | 1.7800 | 1.7419 | 109 |
| 04 Apr 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | 1.6538 | - |
| 03 Apr 2024 | 1.6300 | 1.7800 | 1.6300 | 1.6600 | 1.6244 | 236 |
| 02 Apr 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6342 | - |
| 28 Mar 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.6831 | - |
| 27 Mar 2024 | 1.6860 | 1.7300 | 1.6860 | 1.7300 | 1.6929 | - |
| 26 Mar 2024 | 1.6790 | 1.7050 | 1.6790 | 1.7050 | 1.6685 | - |
| 25 Mar 2024 | 1.6850 | 1.7100 | 1.6850 | 1.7100 | 1.6734 | - |
| 22 Mar 2024 | 1.6600 | 1.7330 | 1.6600 | 1.7330 | 1.6959 | - |
| 21 Mar 2024 | 1.6420 | 1.6800 | 1.6420 | 1.6800 | 1.6440 | - |
| 20 Mar 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.5794 | - |
| 19 Mar 2024 | 1.6630 | 1.7020 | 1.6630 | 1.6790 | 1.6430 | - |
| 18 Mar 2024 | 1.6790 | 1.7270 | 1.6790 | 1.7270 | 1.6900 | - |
| 15 Mar 2024 | 1.6990 | 1.7160 | 1.6990 | 1.7160 | 1.6792 | - |
| 14 Mar 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.6890 | - |
| 13 Mar 2024 | 1.6770 | 1.7130 | 1.6770 | 1.7130 | 1.6763 | - |
| 12 Mar 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6293 | - |
| 11 Mar 2024 | 1.6710 | 1.6930 | 1.6710 | 1.6930 | 1.6567 | - |
| 08 Mar 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6557 | - |
| 07 Mar 2024 | 1.6940 | 1.7520 | 1.6940 | 1.7520 | 1.7145 | - |
| 06 Mar 2024 | 1.7890 | 1.8150 | 1.7830 | 1.7830 | 1.7448 | - |
| 05 Mar 2024 | 1.8070 | 1.8290 | 1.8070 | 1.8290 | 1.7898 | - |
| 04 Mar 2024 | 1.8330 | 1.8610 | 1.8330 | 1.8590 | 1.8192 | - |
| 01 Mar 2024 | 1.8210 | 1.9750 | 1.8210 | 1.9750 | 1.9327 | 49 |
| 29 Feb 2024 | 1.8260 | 1.8610 | 1.8260 | 1.8610 | 1.8211 | - |
| 28 Feb 2024 | 1.8480 | 1.8690 | 1.8470 | 1.8690 | 1.8289 | - |
| 27 Feb 2024 | 1.8540 | 1.8670 | 1.8540 | 1.8670 | 1.8270 | - |
| 26 Feb 2024 | 1.8240 | 1.8580 | 1.8240 | 1.8580 | 1.8182 | - |
| 23 Feb 2024 | 1.8860 | 1.9030 | 1.8860 | 1.9030 | 1.8622 | - |
| 22 Feb 2024 | 1.8360 | 2.0060 | 1.8360 | 1.9050 | 1.8642 | 59 |
| 21 Feb 2024 | 1.8340 | 1.8840 | 1.8340 | 1.8700 | 1.8299 | - |
| 20 Feb 2024 | 1.8560 | 1.8610 | 1.8560 | 1.8610 | 1.8211 | - |
| 19 Feb 2024 | 1.8290 | 1.8540 | 1.8290 | 1.8540 | 1.8143 | - |
| 16 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7125 | - |
| 15 Feb 2024 | 1.7320 | 1.7740 | 1.7320 | 1.7740 | 1.7360 | - |
| 14 Feb 2024 | 1.7650 | 1.7680 | 1.7650 | 1.7680 | 1.7301 | - |
| 13 Feb 2024 | 1.7760 | 1.7900 | 1.7760 | 1.7900 | 1.7516 | - |
| 12 Feb 2024 | 1.7380 | 1.9070 | 1.7380 | 1.9070 | 1.8661 | 68 |
| 09 Feb 2024 | 1.7230 | 1.7640 | 1.7230 | 1.7640 | 1.7262 | - |
| 08 Feb 2024 | 1.6780 | 1.7570 | 1.6780 | 1.7570 | 1.7193 | - |
| 07 Feb 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6597 | - |
| 06 Feb 2024 | 1.6950 | 1.7260 | 1.6950 | 1.7200 | 1.6831 | - |
| 05 Feb 2024 | 1.7190 | 1.7440 | 1.7190 | 1.7440 | 1.7066 | - |
| 02 Feb 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.6949 | - |
| 01 Feb 2024 | 1.7230 | 1.7600 | 1.7230 | 1.7600 | 1.7223 | - |
| 31 Jan 2024 | 1.7680 | 1.7690 | 1.7680 | 1.7690 | 1.7311 | - |
| 30 Jan 2024 | 1.7400 | 1.7930 | 1.7400 | 1.7930 | 1.7546 | - |
| 29 Jan 2024 | 1.7440 | 1.7690 | 1.7440 | 1.7690 | 1.7311 | - |
| 26 Jan 2024 | 1.7250 | 1.8880 | 1.7250 | 1.8880 | 1.8475 | 16 |
| 25 Jan 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.6665 | - |
| 24 Jan 2024 | 1.7380 | 1.7380 | 1.7300 | 1.7300 | 1.6929 | - |
| 23 Jan 2024 | 1.7170 | 1.7170 | 1.7100 | 1.7100 | 1.6734 | - |
| 22 Jan 2024 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6332 | - |
| 19 Jan 2024 | 1.5780 | 1.6390 | 1.5780 | 1.5880 | 1.5540 | - |
| 18 Jan 2024 | 1.5400 | 1.5750 | 1.5400 | 1.5750 | 1.5412 | - |
| 17 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5461 | - |
| 16 Jan 2024 | 1.6070 | 1.6170 | 1.6070 | 1.6170 | 1.5824 | - |
| 15 Jan 2024 | 1.5960 | 1.6250 | 1.5960 | 1.6250 | 1.5902 | - |
| 12 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5364 | - |
| 11 Jan 2024 | 1.6100 | 1.7280 | 1.6100 | 1.7280 | 1.6910 | 68 |
| 10 Jan 2024 | 1.6140 | 1.6410 | 1.6140 | 1.6410 | 1.6058 | - |
| 09 Jan 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.5853 | - |
| 08 Jan 2024 | 1.6010 | 1.6230 | 1.6010 | 1.6230 | 1.5882 | - |
| 05 Jan 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6088 | - |
| 04 Jan 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.5990 | - |
| *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.