UK markets open in 6 hours 46 minutes
NIKKEI 225
38,236.07 0.00 (0.00%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,335.70 +4.50 (+0.19%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,324.70 -713.68 (-1.40%)
Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (0DVE.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 07:06PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.0000 | 0.0000 | 0.0000 | 3.9200 | 3.9200 | 12 |
| 03 May 2024 | 3.8850 | 3.8950 | 3.8150 | 3.8250 | 3.8250 | 4,147 |
| 02 May 2024 | 3.8650 | 3.9400 | 3.6750 | 3.9025 | 3.9025 | 3,093 |
| 01 May 2024 | 3.7275 | 3.7275 | 3.7275 | 3.7275 | 3.7275 | - |
| 30 Apr 2024 | 3.6800 | 3.7400 | 3.6750 | 3.7275 | 3.7275 | 11,085 |
| 29 Apr 2024 | 3.6950 | 3.7400 | 3.6400 | 3.6850 | 3.6850 | 16,074 |
| 26 Apr 2024 | 3.6450 | 3.7053 | 3.5850 | 3.6750 | 3.6750 | 12,225 |
| 25 Apr 2024 | 3.6600 | 3.6800 | 3.6100 | 3.6150 | 3.6150 | 9,434 |
| 24 Apr 2024 | 3.7525 | 3.7650 | 3.6650 | 3.7075 | 3.7075 | 5,881 |
| 23 Apr 2024 | 3.7475 | 3.8100 | 3.6600 | 3.7775 | 3.7775 | 14,969 |
| 22 Apr 2024 | 3.7925 | 3.8100 | 3.6600 | 3.6850 | 3.6850 | 14,496 |
| 19 Apr 2024 | 3.7675 | 3.8250 | 3.7150 | 3.7825 | 3.7825 | 31,449 |
| 18 Apr 2024 | 3.6200 | 3.8000 | 3.5500 | 3.7725 | 3.7725 | 25,623 |
| 17 Apr 2024 | 3.6950 | 3.8000 | 3.5800 | 3.5725 | 3.5725 | 37,896 |
| 16 Apr 2024 | 3.4400 | 3.4500 | 3.3800 | 3.4050 | 3.4050 | 7,809 |
| 15 Apr 2024 | 3.4200 | 3.4550 | 3.4100 | 3.4300 | 3.4300 | 7,316 |
| 12 Apr 2024 | 3.4400 | 3.4650 | 3.4100 | 3.4100 | 3.4100 | 2,476 |
| 11 Apr 2024 | 3.4800 | 3.5000 | 3.4100 | 3.4350 | 3.4350 | 21,378 |
| 10 Apr 2024 | 3.4800 | 3.5250 | 3.4350 | 3.5225 | 3.5225 | 6,686 |
| 09 Apr 2024 | 3.4500 | 3.5000 | 3.4300 | 3.5025 | 3.5025 | 9,180 |
| 08 Apr 2024 | 3.4450 | 3.4850 | 3.4000 | 3.4450 | 3.4450 | 33,993 |
| 05 Apr 2024 | 3.4750 | 3.4900 | 3.4100 | 3.4850 | 3.4850 | 8,112 |
| 04 Apr 2024 | 3.4850 | 3.4950 | 3.4300 | 3.4800 | 3.4800 | 26,408 |
| 03 Apr 2024 | 3.4300 | 3.4750 | 3.4100 | 3.4350 | 3.4350 | 37,493 |
| 02 Apr 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4600 | 3.4600 | 25,127 |
| 28 Mar 2024 | 3.3675 | 3.4050 | 3.3400 | 3.3675 | 3.3675 | 2,314 |
| 27 Mar 2024 | 3.3525 | 3.4000 | 3.2900 | 3.3725 | 3.3725 | 42,358 |
| 26 Mar 2024 | 3.3725 | 3.3850 | 3.3200 | 3.3575 | 3.3575 | 94,994 |
| 25 Mar 2024 | 3.4350 | 3.5800 | 3.3500 | 3.3475 | 3.3475 | 20,421 |
| 22 Mar 2024 | 3.4150 | 3.4400 | 3.3797 | 3.4150 | 3.4150 | 5,639 |
| 21 Mar 2024 | 3.4600 | 3.5800 | 3.3900 | 3.4100 | 3.4100 | 588 |
| 20 Mar 2024 | 3.4950 | 3.5400 | 3.4397 | 3.4650 | 3.4650 | 3,932 |
| 19 Mar 2024 | 3.5525 | 3.5750 | 3.4800 | 3.5025 | 3.5025 | 4,588 |
| 18 Mar 2024 | 3.5475 | 3.5650 | 3.4600 | 3.5175 | 3.5175 | 16,894 |
| 15 Mar 2024 | 3.6150 | 3.6250 | 3.5050 | 3.5475 | 3.5475 | 6,706 |
| 14 Mar 2024 | 3.6050 | 3.6950 | 3.5200 | 3.5925 | 3.5925 | 45,736 |
| 13 Mar 2024 | 3.4900 | 3.5600 | 3.5000 | 3.5625 | 3.5625 | 7,686 |
| 12 Mar 2024 | 3.4600 | 3.5350 | 3.4500 | 3.5275 | 3.5275 | 19,998 |
| 11 Mar 2024 | 3.4450 | 3.4900 | 3.3950 | 3.4250 | 3.4250 | 28,438 |
| 08 Mar 2024 | 3.4250 | 3.4600 | 3.4100 | 3.4350 | 3.4350 | 16,328 |
| 07 Mar 2024 | 3.3725 | 3.4400 | 3.3650 | 3.4050 | 3.4050 | 8,492 |
| 06 Mar 2024 | 3.3775 | 3.4000 | 3.3400 | 3.3775 | 3.3775 | 8,832 |
| 05 Mar 2024 | 3.3875 | 3.4450 | 3.3550 | 3.3775 | 3.3775 | 20,146 |
| 04 Mar 2024 | 3.4350 | 3.4900 | 3.3650 | 3.4350 | 3.4350 | 11,001 |
| 01 Mar 2024 | 3.4200 | 3.4450 | 3.3950 | 3.4200 | 3.4200 | 18,652 |
| 29 Feb 2024 | 3.3825 | 3.4650 | 3.2900 | 3.4100 | 3.4100 | 14,518 |
| 28 Feb 2024 | 3.4000 | 3.5050 | 3.3550 | 3.3675 | 3.3675 | 7,714 |
| 27 Feb 2024 | 3.4000 | 3.4600 | 3.3700 | 3.4300 | 3.4300 | 19,918 |
| 26 Feb 2024 | 3.5825 | 3.6450 | 3.3650 | 3.3775 | 3.3775 | 29,486 |
| 23 Feb 2024 | 3.6100 | 3.6400 | 3.5600 | 3.6250 | 3.6250 | 4,818 |
| 22 Feb 2024 | 3.6050 | 3.6350 | 3.5950 | 3.6350 | 3.6350 | 3,232 |
| 21 Feb 2024 | 3.6300 | 3.6400 | 3.5998 | 3.6350 | 3.6350 | 10,018 |
| 20 Feb 2024 | 3.6750 | 3.7650 | 3.6000 | 3.6400 | 3.6400 | 3,777 |
| 19 Feb 2024 | 3.6300 | 3.7650 | 3.5650 | 3.6500 | 3.6500 | 1,901 |
| 16 Feb 2024 | 3.6350 | 3.7600 | 3.6250 | 3.7075 | 3.7075 | 13,105 |
| 15 Feb 2024 | 3.7425 | 3.7550 | 3.6150 | 3.6550 | 3.6550 | 8,304 |
| 14 Feb 2024 | 3.6750 | 3.7150 | 3.6450 | 3.6850 | 3.6850 | 3,460 |
| 13 Feb 2024 | 3.7325 | 3.7850 | 3.6350 | 3.6550 | 3.6550 | 3,185 |
| 12 Feb 2024 | 3.6650 | 3.7600 | 3.6000 | 3.7225 | 3.7225 | 12,378 |
| 09 Feb 2024 | 3.6550 | 3.6750 | 3.6246 | 3.6450 | 3.6450 | 5,763 |
| 08 Feb 2024 | 3.6350 | 3.6550 | 3.6100 | 3.6350 | 3.6350 | 11,206 |
| 07 Feb 2024 | 3.6150 | 3.7600 | 3.6146 | 3.6250 | 3.6250 | 5,660 |
| 06 Feb 2024 | 3.6950 | 3.7050 | 3.6350 | 3.7025 | 3.7025 | 3,785 |
| 05 Feb 2024 | 3.8000 | 3.8650 | 3.6949 | 3.6850 | 3.6850 | 4,969 |
| 02 Feb 2024 | 3.8150 | 3.8750 | 3.7850 | 3.8150 | 3.8150 | 1,009 |
| 01 Feb 2024 | 3.8300 | 3.8750 | 3.7700 | 3.8000 | 3.8000 | 15,642 |
| 31 Jan 2024 | 3.8100 | 3.8351 | 3.7800 | 3.8050 | 3.8050 | 12,185 |
| 30 Jan 2024 | 3.8200 | 3.9200 | 3.8000 | 3.8150 | 3.8150 | 2,734 |
| 29 Jan 2024 | 3.7525 | 3.8050 | 3.6200 | 3.7575 | 3.7575 | 933 |
| 26 Jan 2024 | 3.7775 | 3.7900 | 3.7350 | 3.7525 | 3.7525 | 4,298 |
| 25 Jan 2024 | 3.7825 | 3.7950 | 3.7200 | 3.7325 | 3.7325 | 3,583 |
| 24 Jan 2024 | 3.7125 | 3.7800 | 3.6200 | 3.7875 | 3.7875 | 4,090 |
| 23 Jan 2024 | 3.7675 | 3.8050 | 3.6450 | 3.7325 | 3.7325 | 4,896 |
| 22 Jan 2024 | 3.7025 | 3.8200 | 3.6850 | 3.7725 | 3.7725 | 5,169 |
| 19 Jan 2024 | 3.6300 | 3.7200 | 3.6250 | 3.6650 | 3.6650 | 4,463 |
| 18 Jan 2024 | 3.6550 | 3.6900 | 3.6150 | 3.6500 | 3.6500 | 3,723 |
| 17 Jan 2024 | 3.6800 | 3.7450 | 3.6424 | 3.6400 | 3.6400 | 9,829 |
| 16 Jan 2024 | 3.6150 | 3.7000 | 3.6250 | 3.6550 | 3.6550 | 34,956 |
| 15 Jan 2024 | 3.6300 | 3.6800 | 3.5900 | 3.6500 | 3.6500 | 12,140 |
| 12 Jan 2024 | 3.6400 | 3.7050 | 3.5800 | 3.6200 | 3.6200 | 7,714 |
| 11 Jan 2024 | 3.6650 | 3.7250 | 3.5948 | 3.6200 | 3.6200 | 24,026 |
| 10 Jan 2024 | 3.6600 | 3.7300 | 3.6250 | 3.6250 | 3.6250 | 20,734 |
| 09 Jan 2024 | 3.6500 | 3.7200 | 3.6250 | 3.6500 | 3.6500 | 13,489 |
| 08 Jan 2024 | 3.6300 | 3.6650 | 3.6000 | 3.6000 | 3.6000 | 6,312 |
| 05 Jan 2024 | 3.6300 | 3.6600 | 3.6200 | 3.6150 | 3.6150 | 9,345 |
| 04 Jan 2024 | 3.6450 | 3.6600 | 3.6150 | 3.6350 | 3.6350 | 8,430 |
| 03 Jan 2024 | 3.6050 | 3.6300 | 3.5900 | 3.6100 | 3.6100 | 10,023 |
| 02 Jan 2024 | 3.6050 | 3.6600 | 3.5850 | 3.6450 | 3.6450 | 7,761 |
| 29 Dec 2023 | 3.5875 | 3.6200 | 3.5800 | 3.6050 | 3.6050 | 4,092 |
| 28 Dec 2023 | 3.6050 | 3.6300 | 3.5750 | 3.6100 | 3.6100 | 3,708 |
| 27 Dec 2023 | 3.6000 | 3.6350 | 3.5900 | 3.6200 | 3.6200 | 4,335 |
| 22 Dec 2023 | 3.6700 | 3.7300 | 3.6050 | 3.6300 | 3.6300 | 6,621 |
| 21 Dec 2023 | 3.6400 | 3.7100 | 3.6350 | 3.6750 | 3.6750 | 11,637 |
| 20 Dec 2023 | 3.6550 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 10,781 |
| 19 Dec 2023 | 3.6050 | 3.7000 | 3.6050 | 3.6800 | 3.6800 | 6,371 |
| 18 Dec 2023 | 3.6400 | 3.7050 | 3.6100 | 3.6050 | 3.6050 | 2,335 |
| 15 Dec 2023 | 3.6700 | 3.7500 | 3.6550 | 3.6700 | 3.6700 | 9,996 |
| 14 Dec 2023 | 3.5925 | 3.6800 | 3.5700 | 3.6800 | 3.6800 | 8,357 |
| 13 Dec 2023 | 3.5825 | 3.6000 | 3.5250 | 3.5725 | 3.5725 | 10,840 |
| 12 Dec 2023 | 3.6150 | 3.6750 | 3.5700 | 3.6000 | 3.6000 | 3,580 |
| *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.