UK markets open in 4 hours 49 minutes
NIKKEI 225
38,660.98 +424.91 (+1.11%) HANG SENG
18,600.20 +21.90 (+0.12%) CRUDE OIL
78.69 +0.21 (+0.27%) GOLD FUTURES
2,331.30 +0.10 (+0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,779.83 -329.14 (-0.64%)
CIE Automotive, S.A. (0DZC.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM 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 | 0.00 | 0.00 | 0.00 | 26.15 | 26.15 | 416 |
| 03 May 2024 | 25.92 | 25.90 | 25.45 | 25.67 | 25.67 | 1,552 |
| 02 May 2024 | 25.02 | 25.70 | 24.55 | 25.67 | 25.67 | 1,357 |
| 01 May 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 30 Apr 2024 | 25.48 | 25.35 | 24.90 | 24.90 | 24.90 | 919 |
| 29 Apr 2024 | 25.52 | 26.10 | 25.45 | 25.58 | 25.58 | 21 |
| 26 Apr 2024 | 25.52 | 25.65 | 25.45 | 25.58 | 25.58 | 3,243 |
| 25 Apr 2024 | 26.10 | 26.20 | 25.45 | 25.27 | 25.27 | 3,577 |
| 24 Apr 2024 | 25.88 | 26.20 | 25.85 | 26.25 | 26.25 | 2,506 |
| 23 Apr 2024 | 25.02 | 26.10 | 25.80 | 25.83 | 25.83 | 1,285 |
| 22 Apr 2024 | 26.00 | 26.10 | 25.75 | 25.77 | 25.77 | 1,498 |
| 19 Apr 2024 | 25.67 | 25.60 | 25.40 | 25.42 | 25.42 | 1,000 |
| 18 Apr 2024 | 25.02 | 25.75 | 25.59 | 25.52 | 25.52 | 882 |
| 17 Apr 2024 | 25.52 | 25.80 | 25.50 | 25.73 | 25.73 | 1,246 |
| 16 Apr 2024 | 25.83 | 25.55 | 25.30 | 25.38 | 25.38 | 1,376 |
| 15 Apr 2024 | 25.33 | 25.80 | 25.35 | 25.67 | 25.67 | 3,502 |
| 12 Apr 2024 | 26.00 | 25.80 | 25.29 | 25.63 | 25.63 | 1,684 |
| 11 Apr 2024 | 26.00 | 25.70 | 25.45 | 25.38 | 25.38 | 3,011 |
| 10 Apr 2024 | 26.00 | 25.90 | 25.65 | 25.77 | 25.77 | 947 |
| 09 Apr 2024 | 25.77 | 25.90 | 25.80 | 25.88 | 25.88 | 3,465 |
| 08 Apr 2024 | 26.15 | 26.35 | 25.90 | 25.92 | 25.92 | 10,150 |
| 05 Apr 2024 | 26.50 | 26.50 | 26.15 | 26.35 | 26.35 | 680 |
| 04 Apr 2024 | 27.02 | 26.70 | 26.35 | 26.65 | 26.65 | 5,421 |
| 03 Apr 2024 | 26.30 | 26.60 | 26.30 | 26.45 | 26.45 | 18,858 |
| 02 Apr 2024 | 26.90 | 26.90 | 26.30 | 26.30 | 26.30 | 10,537 |
| 28 Mar 2024 | 26.29 | 26.66 | 26.50 | 26.54 | 26.54 | 2,499 |
| 27 Mar 2024 | 26.01 | 26.20 | 26.02 | 26.11 | 26.11 | 5,737 |
| 26 Mar 2024 | 26.15 | 26.14 | 25.92 | 26.11 | 26.11 | 639 |
| 25 Mar 2024 | 26.01 | 26.08 | 25.82 | 25.92 | 25.92 | 2,122 |
| 22 Mar 2024 | 26.09 | 26.20 | 25.62 | 26.03 | 26.03 | 4,249 |
| 21 Mar 2024 | 25.90 | 25.98 | 25.76 | 25.70 | 25.70 | 2,350 |
| 20 Mar 2024 | 25.90 | 25.72 | 25.34 | 25.55 | 25.55 | 1,226 |
| 19 Mar 2024 | 25.43 | 25.64 | 25.36 | 25.60 | 25.60 | 2,726 |
| 18 Mar 2024 | 24.67 | 25.38 | 25.00 | 25.08 | 25.08 | 1,868 |
| 15 Mar 2024 | 25.02 | 25.16 | 24.80 | 24.98 | 24.98 | 34,977 |
| 14 Mar 2024 | 24.88 | 25.20 | 24.88 | 25.14 | 25.14 | 1,251 |
| 13 Mar 2024 | 25.43 | 25.14 | 25.02 | 25.06 | 25.06 | 2,796 |
| 12 Mar 2024 | 25.29 | 25.28 | 24.90 | 24.84 | 24.84 | 1,363 |
| 11 Mar 2024 | 25.43 | 25.38 | 24.90 | 25.00 | 25.00 | 3,840 |
| 08 Mar 2024 | 25.43 | 25.22 | 25.05 | 25.23 | 25.23 | 6,310 |
| 07 Mar 2024 | 24.80 | 25.40 | 24.84 | 25.21 | 25.21 | 2,842 |
| 06 Mar 2024 | 24.63 | 24.98 | 24.68 | 24.80 | 24.80 | 1,940 |
| 05 Mar 2024 | 24.94 | 24.92 | 24.62 | 24.80 | 24.80 | 8,130 |
| 04 Mar 2024 | 24.88 | 25.38 | 24.78 | 24.90 | 24.90 | 9,696 |
| 01 Mar 2024 | 25.10 | 25.16 | 24.80 | 24.77 | 24.77 | 8,187 |
| 29 Feb 2024 | 25.70 | 25.56 | 24.62 | 24.73 | 24.73 | 8,011 |
| 28 Feb 2024 | 25.80 | 25.88 | 25.10 | 25.18 | 25.18 | 14,219 |
| 27 Feb 2024 | 26.09 | 26.08 | 25.56 | 26.07 | 26.07 | 24,243 |
| 26 Feb 2024 | 25.39 | 26.24 | 24.38 | 26.11 | 26.11 | 43,650 |
| 23 Feb 2024 | 25.00 | 24.92 | 24.40 | 24.45 | 24.45 | 9,480 |
| 22 Feb 2024 | 25.04 | 25.36 | 24.83 | 24.88 | 24.88 | 5,599 |
| 21 Feb 2024 | 24.92 | 25.01 | 24.40 | 24.92 | 24.92 | 9,860 |
| 20 Feb 2024 | 24.61 | 24.53 | 24.30 | 24.26 | 24.26 | 3,424 |
| 19 Feb 2024 | 24.73 | 24.76 | 24.60 | 24.75 | 24.75 | 4,879 |
| 16 Feb 2024 | 24.75 | 24.90 | 24.48 | 24.84 | 24.84 | 16,128 |
| 15 Feb 2024 | 24.55 | 24.60 | 24.20 | 24.41 | 24.41 | 6,437 |
| 14 Feb 2024 | 24.51 | 24.58 | 24.50 | 24.47 | 24.47 | 2,375 |
| 13 Feb 2024 | 24.61 | 24.66 | 24.36 | 24.38 | 24.38 | 4,657 |
| 12 Feb 2024 | 24.61 | 24.96 | 24.60 | 24.73 | 24.73 | 14,110 |
| 09 Feb 2024 | 24.90 | 24.88 | 24.19 | 24.65 | 24.65 | 12,978 |
| 08 Feb 2024 | 25.35 | 25.22 | 24.94 | 25.02 | 25.02 | 6,456 |
| 07 Feb 2024 | 25.08 | 25.34 | 24.90 | 25.06 | 25.06 | 1,850 |
| 06 Feb 2024 | 24.59 | 25.02 | 24.50 | 25.02 | 25.02 | 2,803 |
| 05 Feb 2024 | 25.70 | 25.04 | 24.60 | 24.61 | 24.61 | 9,648 |
| 02 Feb 2024 | 24.59 | 25.36 | 24.76 | 25.00 | 25.00 | 9,200 |
| 01 Feb 2024 | 24.02 | 24.90 | 24.54 | 24.53 | 24.53 | 52,021 |
| 31 Jan 2024 | 24.20 | 24.62 | 24.30 | 24.49 | 24.49 | 53,810 |
| 30 Jan 2024 | 24.41 | 24.52 | 24.34 | 24.43 | 24.43 | 28,623 |
| 29 Jan 2024 | 25.29 | 24.74 | 24.50 | 24.82 | 24.82 | 8,370 |
| 26 Jan 2024 | 24.41 | 24.90 | 24.56 | 24.61 | 24.61 | 1,972 |
| 25 Jan 2024 | 24.80 | 24.70 | 24.44 | 24.59 | 24.59 | 3,695 |
| 24 Jan 2024 | 24.36 | 24.80 | 24.54 | 24.67 | 24.67 | 4,312 |
| 23 Jan 2024 | 24.24 | 24.76 | 24.26 | 24.63 | 24.63 | 3,616 |
| 22 Jan 2024 | 24.94 | 24.60 | 24.18 | 24.36 | 24.36 | 3,519 |
| 19 Jan 2024 | 23.79 | 24.33 | 24.06 | 24.20 | 24.20 | 2,688 |
| 18 Jan 2024 | 24.34 | 24.28 | 24.00 | 24.30 | 24.30 | 7,237 |
| 17 Jan 2024 | 24.00 | 24.28 | 23.80 | 24.14 | 24.14 | 27,464 |
| 16 Jan 2024 | 24.26 | 24.46 | 24.16 | 24.34 | 24.34 | 3,153 |
| 15 Jan 2024 | 24.38 | 24.56 | 24.32 | 24.45 | 24.45 | 10,646 |
| 12 Jan 2024 | 24.55 | 24.54 | 24.20 | 24.45 | 24.45 | 17,588 |
| 11 Jan 2024 | 24.10 | 24.70 | 24.24 | 24.55 | 24.55 | 23,341 |
| 10 Jan 2024 | 24.49 | 24.88 | 24.34 | 24.61 | 24.61 | 6,436 |
| 09 Jan 2024 | 24.71 | 24.74 | 24.52 | 24.73 | 24.73 | 8,053 |
| 08 Jan 2024 | 25.18 | 25.12 | 24.50 | 24.51 | 24.51 | 5,742 |
| 05 Jan 2024 | 25.27 | 25.10 | 24.61 | 24.96 | 24.96 | 7,690 |
| 04 Jan 2024 | 25.33 | 25.18 | 24.84 | 25.04 | 25.04 | 8,118 |
| 03 Jan 2024 | 26.01 | 25.80 | 24.86 | 24.92 | 24.92 | 13,942 |
| 03 Jan 2024 | 0.45 Dividend | |||||
| 02 Jan 2024 | 26.37 | 26.26 | 25.86 | 26.23 | 25.78 | 3,417 |
| 29 Dec 2023 | 26.01 | 25.96 | 25.34 | 25.74 | 25.30 | 6,190 |
| 28 Dec 2023 | 25.74 | 25.82 | 25.60 | 25.80 | 25.36 | 967 |
| 27 Dec 2023 | 25.21 | 25.82 | 25.44 | 25.70 | 25.26 | 6,836 |
| 22 Dec 2023 | 25.76 | 25.88 | 25.36 | 25.80 | 25.36 | 3,076 |
| 21 Dec 2023 | 25.74 | 25.80 | 25.64 | 25.82 | 25.38 | 4,629 |
| 20 Dec 2023 | 26.19 | 26.12 | 25.76 | 25.72 | 25.28 | 12,715 |
| 19 Dec 2023 | 25.80 | 26.20 | 25.62 | 25.84 | 25.40 | 4,933 |
| 18 Dec 2023 | 25.82 | 25.84 | 25.54 | 25.60 | 25.16 | 4,396 |
| 15 Dec 2023 | 25.70 | 26.10 | 25.36 | 25.60 | 25.16 | 17,058 |
| 14 Dec 2023 | 25.74 | 26.30 | 25.90 | 25.90 | 25.46 | 12,601 |
| 13 Dec 2023 | 25.35 | 25.42 | 25.14 | 25.47 | 25.03 | 3,398 |
| *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.