UK markets closed

Amadeus FiRe AG (0DK9.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
108.70-2.60 (-2.34%)
At close: 04:11PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024109.80110.00108.40108.70108.70259
16 May 2024111.30111.60110.00111.30111.30833
16 May 20245 Dividend
15 May 2024113.60114.52113.20113.20108.20121
14 May 2024114.20114.60114.60112.60107.632
13 May 2024113.40113.80112.80113.40108.3954
10 May 2024112.40113.80113.80113.40108.3945
09 May 2024112.00113.00112.40112.60107.6330
08 May 2024112.40113.00111.80112.40107.44144
07 May 2024112.00112.80111.60112.00107.0511
03 May 2024111.70112.40110.60111.50106.5826
02 May 2024113.00112.80112.00112.80107.8215
01 May 2024113.00113.00113.00113.00108.01-
30 Apr 2024116.10114.40112.80113.00108.01121
29 Apr 2024115.20115.20115.20115.20110.11-
26 Apr 2024113.40114.68114.68115.20110.113
25 Apr 2024116.10115.69113.69113.80108.771,708
24 Apr 2024116.10115.59115.00116.50111.353,369
23 Apr 2024117.10117.00115.40116.10110.97102
22 Apr 2024116.30117.20116.60116.50111.351
19 Apr 2024115.80117.20115.40116.10110.9782
18 Apr 2024116.70117.20116.38116.30111.1697
17 Apr 2024116.90117.80116.80117.50112.311,339
16 Apr 2024119.50116.90116.20116.30111.165
15 Apr 2024124.50124.80119.60119.50114.2222,177
12 Apr 2024124.70125.60124.82124.90119.385,166
11 Apr 2024124.70126.95124.30125.70120.15473
10 Apr 2024124.10126.20122.80124.10118.62116
09 Apr 2024121.20124.90122.80124.30118.811,363
08 Apr 2024119.70121.82120.40120.80115.461,789
05 Apr 2024117.30120.80117.40119.30114.03270
04 Apr 2024117.70117.70117.70117.70112.50-
03 Apr 2024119.70119.00116.60117.70112.5094
02 Apr 2024120.00120.60117.80120.60115.27128
28 Mar 2024120.60120.40114.80119.70114.41174
27 Mar 2024120.00120.60120.26120.40115.083,234
26 Mar 2024120.00120.40119.40120.20114.89-
25 Mar 2024120.60126.40118.60120.80115.462
22 Mar 2024121.80121.60119.60121.00115.66172
21 Mar 2024123.20123.00120.80122.20116.80643
20 Mar 2024121.40123.80121.20122.20116.80110
19 Mar 2024119.10122.00117.60121.20115.85965
18 Mar 2024110.50111.80111.20111.10106.19185
15 Mar 2024108.30110.87109.00110.30105.43242
14 Mar 2024110.50109.00108.00108.50103.712,072
13 Mar 2024109.30111.80109.71109.90105.05193
12 Mar 2024106.80109.00107.60108.10103.3352
11 Mar 2024107.00108.20106.40106.40101.70318
08 Mar 2024106.60106.65105.60106.60101.89666
07 Mar 2024106.00106.40106.00106.20101.5135
06 Mar 2024107.40108.40105.40106.40101.7069
05 Mar 2024109.10108.00107.00108.30103.5257
04 Mar 2024109.70110.00107.40109.90105.0527
01 Mar 2024109.10109.65109.00109.70104.8510,663
29 Feb 2024108.70108.80108.20108.10103.332,295
28 Feb 2024108.90109.40108.41107.60102.8530
27 Feb 2024108.70109.20108.00108.70103.90106
26 Feb 2024108.70108.60108.40108.90104.09124
23 Feb 2024109.10109.40108.91109.50104.661,193
22 Feb 2024108.30109.40108.30108.70103.90539
21 Feb 2024110.90110.20106.60108.90104.092,365
20 Feb 2024110.70111.00111.00110.70105.8118
19 Feb 2024111.30110.60110.40111.30106.3857
16 Feb 2024109.90112.60110.00111.50106.58135
15 Feb 2024109.70111.80109.40109.70104.8511
14 Feb 2024108.50109.80109.09110.50105.6251
13 Feb 2024109.90108.80108.38108.70103.9028
12 Feb 2024110.70110.60109.97110.50105.6211,962
09 Feb 2024110.90111.20110.40111.10106.1912,275
08 Feb 2024110.50111.40110.40111.30106.3811,729
07 Feb 2024111.10111.20110.40111.50106.58125
06 Feb 2024111.10111.80110.60111.50106.583,780
05 Feb 2024112.00111.20111.00111.30106.383
02 Feb 2024113.00113.03112.60112.80107.821,332
01 Feb 2024111.70113.20112.00112.20107.24712
31 Jan 2024112.40113.04112.00112.60107.63825
30 Jan 2024113.60113.40112.60112.80107.823,102
29 Jan 2024112.40113.60113.60112.40107.4423
26 Jan 2024113.00113.40113.13113.40108.393,559
25 Jan 2024113.20113.40112.80113.00108.014,568
24 Jan 2024113.20113.12113.00112.80107.821,302
23 Jan 2024113.40113.20111.40113.00108.011,256
22 Jan 2024112.00113.40111.80112.20107.24823
19 Jan 2024113.40112.80111.80112.00107.05259
18 Jan 2024112.00113.80112.20112.80107.8228,482
17 Jan 2024109.50112.40109.40112.00107.05670
16 Jan 2024111.30112.00110.20111.10106.19298
15 Jan 2024112.20112.80110.40111.10106.19335
12 Jan 2024113.20114.60113.00114.20109.16192
11 Jan 2024114.60114.20112.79114.00108.96107
10 Jan 2024116.90116.60112.80113.40108.39399
09 Jan 2024118.50116.60115.80116.70111.55310
08 Jan 2024118.10119.00116.88118.50113.27188
05 Jan 2024118.50118.80117.80118.70113.46150
04 Jan 2024118.90119.80119.00119.10113.84446
03 Jan 2024121.80121.18119.00119.70114.41534
02 Jan 2024123.60128.00120.60121.00115.66121
29 Dec 2023123.00124.20122.80123.20117.76240
28 Dec 2023123.80123.60123.60123.40117.95115
27 Dec 2023121.40125.40121.40124.50119.00509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...