Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Bechtle AG (0DPM.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

45.94

-1.06

(-2.26%)

At close: 06:09PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	46.84	47.00	45.78	45.94	45.94	34,432
24 Apr 2024	47.14	47.58	47.00	47.00	47.00	18,086
23 Apr 2024	46.37	47.00	46.38	46.94	46.94	24,118
22 Apr 2024	45.78	46.52	45.66	46.07	46.07	15,162
19 Apr 2024	45.15	45.80	44.78	45.52	45.52	25,505
18 Apr 2024	46.82	47.14	45.78	46.03	46.03	91,258
17 Apr 2024	46.96	47.30	46.80	47.02	47.02	22,680
16 Apr 2024	47.69	47.79	46.76	47.16	47.16	27,606
15 Apr 2024	48.06	48.78	47.70	48.08	48.08	9,547
12 Apr 2024	48.79	49.48	48.12	48.30	48.30	20,410
11 Apr 2024	48.91	49.24	47.90	48.62	48.62	375,380
10 Apr 2024	49.77	50.05	48.28	48.75	48.75	15,374
09 Apr 2024	50.31	50.45	49.49	49.76	49.76	26,666
08 Apr 2024	49.13	50.45	48.82	50.25	50.25	32,049
05 Apr 2024	48.67	49.54	48.50	49.25	49.25	90,568
04 Apr 2024	47.95	49.15	47.66	48.99	48.99	150,812
03 Apr 2024	47.91	48.24	47.34	48.18	48.18	18,138
02 Apr 2024	48.89	49.28	47.80	47.93	47.93	29,905
28 Mar 2024	48.28	49.04	48.16	48.90	48.90	38,572
27 Mar 2024	47.71	48.60	47.64	48.27	48.27	301,203
26 Mar 2024	47.10	47.72	46.88	47.67	47.67	10,284
25 Mar 2024	47.81	48.07	46.94	47.22	47.22	26,022
22 Mar 2024	47.51	48.27	47.39	47.63	47.63	22,681
21 Mar 2024	47.66	47.98	47.20	47.62	47.62	67,336
20 Mar 2024	49.04	49.77	47.26	47.31	47.31	49,394
19 Mar 2024	49.17	49.51	47.82	48.86	48.86	165,002
18 Mar 2024	49.50	50.00	48.29	49.01	49.01	78,128
15 Mar 2024	48.85	52.44	48.47	49.38	49.38	117,301
14 Mar 2024	48.80	48.90	48.14	48.44	48.44	37,181
13 Mar 2024	49.03	49.40	48.59	48.65	48.65	126,729
12 Mar 2024	48.49	48.90	47.75	48.56	48.56	14,426
11 Mar 2024	47.97	48.56	47.66	48.22	48.22	146,412
08 Mar 2024	48.86	49.15	48.11	48.47	48.47	32,441
07 Mar 2024	48.17	48.94	48.12	48.96	48.96	150,945
06 Mar 2024	48.01	48.36	47.58	48.33	48.33	14,212
05 Mar 2024	48.71	48.77	47.71	47.79	47.79	37,014
04 Mar 2024	48.37	48.98	48.31	48.67	48.67	9,312
01 Mar 2024	48.03	48.31	47.25	48.17	48.17	75,065
29 Feb 2024	47.63	47.90	47.43	47.78	47.78	113,312
28 Feb 2024	47.66	48.01	47.15	47.17	47.17	92,753
27 Feb 2024	47.88	48.43	47.67	47.74	47.74	7,472
26 Feb 2024	48.79	48.95	47.73	48.01	48.01	85,862
23 Feb 2024	48.94	49.10	48.46	48.71	48.71	54,353
22 Feb 2024	48.49	48.92	46.26	48.70	48.70	109,064
21 Feb 2024	46.13	46.58	45.86	46.37	46.37	70,030
20 Feb 2024	46.19	46.79	45.68	46.24	46.24	380,465
19 Feb 2024	48.00	49.53	46.24	46.62	46.62	57,309
16 Feb 2024	49.27	49.59	48.75	49.26	49.26	19,015
15 Feb 2024	50.05	50.04	48.91	48.92	48.92	25,405
14 Feb 2024	48.90	49.71	48.81	49.54	49.54	43,000
13 Feb 2024	49.65	49.72	48.10	48.70	48.70	43,999
12 Feb 2024	50.03	50.52	49.52	49.84	49.84	26,426
09 Feb 2024	49.85	50.18	49.50	49.76	49.76	13,296
08 Feb 2024	49.67	49.97	49.09	49.81	49.81	35,396
07 Feb 2024	49.56	50.08	49.15	49.33	49.33	150,960
06 Feb 2024	48.31	49.99	48.27	49.99	49.99	88,624
05 Feb 2024	48.12	48.67	47.77	48.06	48.06	37,064
02 Feb 2024	49.26	49.48	48.28	48.38	48.38	25,266
01 Feb 2024	48.33	49.02	48.04	48.93	48.93	26,351
31 Jan 2024	48.10	49.45	47.80	48.27	48.27	76,023
30 Jan 2024	50.26	50.62	49.00	49.17	49.17	38,809
29 Jan 2024	49.53	50.26	49.21	49.64	49.64	606,413
26 Jan 2024	48.51	50.60	48.25	49.85	49.85	82,449
25 Jan 2024	48.63	48.82	48.33	48.53	48.53	24,255
24 Jan 2024	48.32	48.64	47.93	48.42	48.42	39,304
23 Jan 2024	47.81	48.05	47.16	47.97	47.97	22,230
22 Jan 2024	47.13	48.05	46.89	47.48	47.48	151,860
19 Jan 2024	46.90	47.14	46.31	46.83	46.83	38,524
18 Jan 2024	45.33	46.62	45.30	46.44	46.44	52,974
17 Jan 2024	44.96	45.05	44.39	45.03	45.03	27,833
16 Jan 2024	45.08	45.39	44.59	45.06	45.06	132,917
15 Jan 2024	45.31	46.01	44.99	45.08	45.08	24,779
12 Jan 2024	44.26	45.50	44.29	45.22	45.22	70,517
11 Jan 2024	44.26	44.29	43.53	43.62	43.62	231,820
10 Jan 2024	43.64	43.82	42.87	43.69	43.69	37,727
09 Jan 2024	44.11	44.28	43.26	43.31	43.31	139,612
08 Jan 2024	43.21	43.97	42.69	43.78	43.78	12,417
05 Jan 2024	43.59	43.60	42.71	43.42	43.42	32,672
04 Jan 2024	43.81	44.20	43.28	43.72	43.72	27,864
03 Jan 2024	44.82	45.24	43.70	43.83	43.83	16,164
02 Jan 2024	45.72	45.93	44.79	44.73	44.73	35,303
29 Dec 2023	45.24	45.69	45.33	45.39	45.39	4,954
28 Dec 2023	46.05	46.07	45.22	45.26	45.26	5,639
27 Dec 2023	45.38	46.13	45.32	45.99	45.99	39,017
22 Dec 2023	45.28	45.37	44.86	44.90	44.90	11,042
21 Dec 2023	45.15	45.68	44.97	45.22	45.22	82,286
20 Dec 2023	45.01	45.39	44.57	45.19	45.19	86,364
19 Dec 2023	44.53	45.05	44.57	44.73	44.73	670,704
18 Dec 2023	45.46	45.98	44.34	44.35	44.35	345,380
15 Dec 2023	44.21	45.75	43.90	45.66	45.66	180,667
14 Dec 2023	43.48	44.58	43.42	44.09	44.09	252,491
13 Dec 2023	42.65	43.44	42.37	43.15	43.15	88,343
12 Dec 2023	42.78	43.17	42.33	42.40	42.40	68,556
11 Dec 2023	43.26	43.40	42.54	42.95	42.95	35,671
08 Dec 2023	43.15	43.49	42.93	43.15	43.15	136,845
07 Dec 2023	43.52	43.42	42.80	43.22	43.22	31,836
06 Dec 2023	43.33	43.69	42.89	43.47	43.47	65,492
05 Dec 2023	42.97	43.30	42.48	43.13	43.13	942,138
04 Dec 2023	43.52	43.85	42.68	42.67	42.67	74,727
01 Dec 2023	43.13	44.94	42.30	43.50	43.50	541,470
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,046.20+417.72(+1.11%)

HANG SENG17,701.65+417.11(+2.41%)

CRUDE OIL84.03+0.46(+0.55%)

GOLD FUTURES2,348.00+5.50(+0.23%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,446.20+93.95(+0.18%)

Trending tickers

Bechtle AG (0DPM.IL)

NIKKEI 225
38,046.20
+417.72(+1.11%)

HANG SENG
17,701.65
+417.11(+2.41%)

CRUDE OIL
84.03
+0.46(+0.55%)

GOLD FUTURES
2,348.00
+5.50(+0.23%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,446.20
+93.95(+0.18%)