UK markets closed

Uber Technologies, Inc. (0A1U.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
69.20+0.10 (+0.14%)
At close: 07:11PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202469.6369.7768.7269.2069.2020,741
25 Apr 202467.7670.1367.6169.1069.1028,918
24 Apr 202470.6470.6467.3968.2568.25114,634
23 Apr 202469.2371.0969.0870.7070.7027,990
22 Apr 202470.7170.8668.6969.1069.1067,172
19 Apr 202469.7071.3068.3869.2069.20795,077
18 Apr 202472.2072.8670.7472.6072.6046,255
17 Apr 202475.2875.4271.0572.5072.5065,498
16 Apr 202472.8074.5772.7173.6573.6554,195
15 Apr 202476.6276.6473.2275.2075.20131,294
12 Apr 202475.0075.7774.6975.4075.4047,598
11 Apr 202474.8776.3874.7876.2076.2075,043
10 Apr 202473.9075.4973.7574.4074.4094,706
09 Apr 202474.5975.4173.3273.9573.9577,216
08 Apr 202476.2976.8173.9675.4075.4058,621
05 Apr 202474.9278.3774.9277.1077.1052,619
04 Apr 202477.2177.6776.1876.7576.7517,189
03 Apr 202476.8478.8276.8478.4078.4033,845
02 Apr 202475.7177.1474.9876.9076.9049,233
28 Mar 202477.8478.0676.9777.5077.5064,125
27 Mar 202478.9078.9676.9077.2577.2535,222
26 Mar 202479.9680.1478.4879.1079.1064,375
25 Mar 202479.8281.0179.6379.9579.9572,159
22 Mar 202480.1580.4279.2179.8079.8067,292
21 Mar 202479.6881.2079.1680.8580.8526,703
20 Mar 202477.0878.7576.8577.7577.7565,271
19 Mar 202475.0076.5774.2176.0576.0520,600
18 Mar 202476.9677.0073.6574.7574.7561,248
15 Mar 202477.0777.7976.1876.6576.6550,913
14 Mar 202478.3978.3977.0877.8577.8541,515
13 Mar 202478.0079.6677.9778.8078.8029,729
12 Mar 202478.0078.5277.5377.9077.9024,153
11 Mar 202478.6778.7776.5778.1578.15165,495
08 Mar 202479.4781.9478.2380.0580.0599,603
07 Mar 202479.3580.0778.2779.5579.5542,628
06 Mar 202480.2980.9379.0680.2580.2531,976
05 Mar 202480.9580.9577.4677.7077.7071,230
04 Mar 202481.9982.1480.8681.1581.1554,742
01 Mar 202479.5181.4679.3280.1580.1564,136
29 Feb 202478.3579.0377.9478.4578.4552,020
28 Feb 202478.4878.6077.4277.9577.9552,327
27 Feb 202479.1079.7277.8279.1079.1056,671
26 Feb 202478.2878.4877.3078.1578.15378,408
23 Feb 202478.6378.9177.7378.1578.1526,105
22 Feb 202477.9579.6977.5578.0078.0051,484
21 Feb 202476.4777.4975.9576.9076.9038,029
20 Feb 202478.0078.3675.8376.5576.5547,689
19 Feb 202479.6579.6579.6579.6579.65-
16 Feb 202481.4081.7578.4679.6579.65128,418
15 Feb 202479.6281.4978.2979.5079.5066,896
14 Feb 202472.5077.9968.9975.7575.75472,782
13 Feb 202469.1369.5366.7569.3069.3042,794
12 Feb 202471.1171.3969.1170.5070.5065,457
09 Feb 202471.6172.0069.6970.2570.25118,168
08 Feb 202472.1173.0471.2571.7071.7061,792
07 Feb 202469.8571.9067.2571.7071.70216,764
06 Feb 202469.4570.4168.4670.0070.0047,295
05 Feb 202468.2969.9767.8868.9568.9562,376
02 Feb 202467.1068.1966.5467.5567.5516,144
01 Feb 202466.3266.6765.6165.6065.6028,454
31 Jan 202465.3566.1064.8565.2565.2545,090
30 Jan 202466.9867.6866.2367.1067.1022,959
29 Jan 202465.6267.1065.6266.3066.3028,345
26 Jan 202465.6466.0365.3065.8565.8512,897
25 Jan 202464.3266.0263.7265.8065.8059,525
24 Jan 202464.0264.3963.2364.0064.0037,818
23 Jan 202464.6564.7663.6963.9063.9028,200
22 Jan 202465.5065.5964.2664.9064.9044,905
19 Jan 202464.9865.2464.4365.0065.0066,289
18 Jan 202464.0064.8463.3964.6564.6554,237
17 Jan 202463.0063.4061.6862.7562.7528,061
16 Jan 202463.1263.9462.9263.6563.6531,619
15 Jan 202463.8063.8063.8063.8063.80-
12 Jan 202463.2964.9163.2063.8063.8034,570
11 Jan 202463.0063.5061.8862.1562.1517,882
10 Jan 202460.5862.4060.2861.5061.5017,185
09 Jan 202458.5060.5158.5460.2560.2532,004
08 Jan 202458.1059.1557.9258.8058.8021,736
05 Jan 202457.9958.4757.8258.1058.106,747
04 Jan 202458.3758.8858.2058.8058.8013,614
03 Jan 202457.9058.8957.4358.4058.4024,714
02 Jan 202461.5761.5757.9859.1559.1573,977
29 Dec 202363.1463.1461.3062.3562.3526,431
28 Dec 202363.2863.5062.0063.3063.3050,209
27 Dec 202362.1762.9262.0062.3062.3073,995
22 Dec 202361.0362.2261.0361.4061.4014,872
21 Dec 202361.4061.7560.8763.1063.1017,335
20 Dec 202361.5462.2561.4363.1063.1021,911
19 Dec 202361.7462.6861.7063.1063.1014,601
18 Dec 202362.1262.4761.3463.1063.1020,553
15 Dec 202361.9863.3961.5463.1063.1025,242
14 Dec 202361.5362.4260.6161.4561.4527,924
13 Dec 202362.7162.8761.4562.0062.0017,894
12 Dec 202361.9663.1261.8262.8062.8014,512
11 Dec 202361.5462.9960.9762.0062.0024,737
08 Dec 202360.6262.2360.5662.0062.0029,382
07 Dec 202359.7360.9059.5359.7059.7023,929
06 Dec 202358.5859.7858.3759.3059.3014,728
05 Dec 202358.5058.5757.7057.9057.9017,133
04 Dec 202360.4260.9259.0260.0060.00171,393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...