UK markets open in 4 hours 15 minutes
NIKKEI 225
27,366.95 +246.45 (+0.91%) HANG SENG
17,972.65 -115.32 (-0.64%) CRUDE OIL
87.98 +0.22 (+0.25%) GOLD FUTURES
1,729.10 +8.30 (+0.48%) DOW
30,273.87 -42.43 (-0.14%) BTC-GBP
17,889.07 +16.40 (+0.09%)
DEUTZ Aktiengesellschaft (0E4K.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 3.3940 | 3.4240 | 3.3128 | 3.3430 | 3.3430 | 5,417 |
| 04 Oct 2022 | 3.3680 | 3.4329 | 3.3360 | 3.4210 | 3.4210 | 19,272 |
| 03 Oct 2022 | 3.1300 | 3.2620 | 3.1180 | 3.2690 | 3.2690 | 48,002 |
| 30 Sept 2022 | 3.0500 | 3.1880 | 3.0400 | 3.1790 | 3.1790 | 38,699 |
| 29 Sept 2022 | 3.1910 | 3.1520 | 2.9920 | 3.0130 | 3.0130 | 331,597 |
| 28 Sept 2022 | 3.1710 | 3.2000 | 3.1100 | 3.1970 | 3.1970 | 1,091,848 |
| 27 Sept 2022 | 3.3620 | 3.3560 | 3.2140 | 3.2260 | 3.2260 | 172,793 |
| 26 Sept 2022 | 3.2530 | 3.3440 | 3.2480 | 3.3290 | 3.3290 | 238,830 |
| 23 Sept 2022 | 3.4370 | 3.4460 | 3.2380 | 3.2730 | 3.2730 | 125,182 |
| 22 Sept 2022 | 3.4950 | 3.5100 | 3.4111 | 3.4130 | 3.4130 | 139,699 |
| 21 Sept 2022 | 3.5200 | 3.5600 | 3.5060 | 3.5380 | 3.5380 | 164,681 |
| 20 Sept 2022 | 3.6000 | 3.6340 | 3.5360 | 3.5340 | 3.5340 | 26,152 |
| 16 Sept 2022 | 3.5070 | 3.5320 | 3.5000 | 3.5260 | 3.5260 | 74,155 |
| 15 Sept 2022 | 3.5560 | 3.5640 | 3.5200 | 3.5320 | 3.5320 | 41,116 |
| 14 Sept 2022 | 3.5770 | 3.6060 | 3.4980 | 3.5380 | 3.5380 | 247,737 |
| 13 Sept 2022 | 3.7620 | 3.7500 | 3.6100 | 3.6300 | 3.6300 | 28,464 |
| 12 Sept 2022 | 3.7080 | 3.7520 | 3.6752 | 3.7410 | 3.7410 | 51,384 |
| 09 Sept 2022 | 3.5950 | 3.6560 | 3.6140 | 3.6470 | 3.6470 | 9,455 |
| 08 Sept 2022 | 3.6060 | 3.5960 | 3.5400 | 3.5870 | 3.5870 | 29,068 |
| 07 Sept 2022 | 3.5910 | 3.6020 | 3.5520 | 3.5750 | 3.5750 | 31,707 |
| 06 Sept 2022 | 3.5810 | 3.6560 | 3.5758 | 3.6060 | 3.6060 | 96,672 |
| 05 Sept 2022 | 3.6080 | 3.6560 | 3.5900 | 3.6020 | 3.6020 | 35,541 |
| 02 Sept 2022 | 3.6160 | 3.7240 | 3.6140 | 3.7120 | 3.7120 | 34,552 |
| 01 Sept 2022 | 3.7180 | 3.7280 | 3.5959 | 3.6080 | 3.6080 | 46,740 |
| 31 Aug 2022 | 3.7980 | 3.7980 | 3.7440 | 3.7430 | 3.7430 | 63,263 |
| 30 Aug 2022 | 3.7860 | 3.8380 | 3.7560 | 3.7490 | 3.7490 | 1,047,483 |
| 26 Aug 2022 | 3.8330 | 3.9000 | 3.7760 | 3.8010 | 3.8010 | 37,793 |
| 25 Aug 2022 | 3.9170 | 3.9200 | 3.8060 | 3.8580 | 3.8580 | 54,398 |
| 24 Aug 2022 | 3.8890 | 3.9241 | 3.8484 | 3.8680 | 3.8680 | 53,030 |
| 23 Aug 2022 | 3.8540 | 3.9780 | 3.8800 | 3.9170 | 3.9170 | 48,809 |
| 22 Aug 2022 | 4.0880 | 4.0840 | 3.9120 | 3.9200 | 3.9200 | 34,201 |
| 19 Aug 2022 | 4.2150 | 4.2280 | 4.1240 | 4.1390 | 4.1390 | 19,212 |
| 18 Aug 2022 | 4.2170 | 4.2980 | 4.2360 | 4.2290 | 4.2290 | 7,917 |
| 17 Aug 2022 | 4.3690 | 4.3500 | 4.2480 | 4.2620 | 4.2620 | 54,857 |
| 16 Aug 2022 | 4.3220 | 4.3700 | 4.3090 | 4.3670 | 4.3670 | 45,918 |
| 15 Aug 2022 | 4.3440 | 4.3540 | 4.2600 | 4.2950 | 4.2950 | 104,304 |
| 12 Aug 2022 | 4.4300 | 4.4360 | 4.3040 | 4.3540 | 4.3540 | 41,722 |
| 11 Aug 2022 | 4.6250 | 4.5640 | 4.3680 | 4.6250 | 4.6250 | 136,829 |
| 10 Aug 2022 | 4.2440 | 4.4260 | 4.2274 | 4.4320 | 4.4320 | 29,895 |
| 09 Aug 2022 | 4.3200 | 4.3480 | 4.2600 | 4.2620 | 4.2620 | 147,463 |
| 08 Aug 2022 | 4.3220 | 4.3660 | 4.2740 | 4.3500 | 4.3500 | 17,411 |
| 05 Aug 2022 | 4.2460 | 4.3300 | 4.0079 | 4.2760 | 4.2760 | 352,759 |
| 04 Aug 2022 | 4.0470 | 4.2880 | 4.0540 | 4.3010 | 4.3010 | 117,954 |
| 03 Aug 2022 | 4.0120 | 4.0180 | 3.9860 | 3.9810 | 3.9810 | 200,041 |
| 02 Aug 2022 | 4.0240 | 4.0160 | 3.9500 | 3.9580 | 3.9580 | 187,074 |
| 01 Aug 2022 | 4.1160 | 4.1100 | 4.0060 | 4.0240 | 4.0240 | 868,671 |
| 29 Jul 2022 | 3.9560 | 4.0660 | 3.9940 | 4.0710 | 4.0710 | 155,489 |
| 28 Jul 2022 | 3.8660 | 3.9300 | 3.8600 | 3.8950 | 3.8950 | 37,980 |
| 27 Jul 2022 | 3.8480 | 3.8600 | 3.8180 | 3.8500 | 3.8500 | 8,091 |
| 26 Jul 2022 | 3.9300 | 3.8940 | 3.8094 | 3.8400 | 3.8400 | 36,875 |
| 25 Jul 2022 | 3.9580 | 3.9820 | 3.9160 | 3.9170 | 3.9170 | 17,489 |
| 22 Jul 2022 | 3.9580 | 3.9840 | 3.9060 | 3.9650 | 3.9650 | 64,937 |
| 21 Jul 2022 | 4.0340 | 4.0304 | 3.8920 | 3.9150 | 3.9150 | 75,355 |
| 20 Jul 2022 | 4.0080 | 4.0160 | 3.9520 | 3.9650 | 3.9650 | 23,163 |
| 19 Jul 2022 | 3.8330 | 3.9860 | 3.7860 | 3.9480 | 3.9480 | 60,255 |
| 18 Jul 2022 | 3.8330 | 3.8920 | 3.8460 | 3.8540 | 3.8540 | 25,162 |
| 15 Jul 2022 | 3.7720 | 3.8360 | 3.7380 | 3.8070 | 3.8070 | 86,608 |
| 14 Jul 2022 | 3.7640 | 3.8480 | 3.7060 | 3.7180 | 3.7180 | 48,444 |
| 13 Jul 2022 | 3.8930 | 3.8920 | 3.7480 | 3.8070 | 3.8070 | 91,010 |
| 12 Jul 2022 | 3.8700 | 3.8720 | 3.7320 | 3.8600 | 3.8600 | 65,429 |
| 11 Jul 2022 | 3.8700 | 3.9300 | 3.8540 | 3.8700 | 3.8700 | 46,923 |
| 08 Jul 2022 | 3.8740 | 3.9900 | 3.8440 | 3.9630 | 3.9630 | 79,077 |
| 07 Jul 2022 | 3.7390 | 3.8800 | 3.7500 | 3.8580 | 3.8580 | 118,901 |
| 06 Jul 2022 | 3.6410 | 3.7060 | 3.6380 | 3.7100 | 3.7100 | 60,571 |
| 05 Jul 2022 | 3.8050 | 3.8260 | 3.6000 | 3.6280 | 3.6280 | 42,712 |
| 04 Jul 2022 | 3.7900 | 3.8040 | 3.7500 | 3.7860 | 3.7860 | 33,300 |
| 01 Jul 2022 | 3.6340 | 3.8180 | 3.6540 | 3.7330 | 3.7330 | 101,681 |
| 30 Jun 2022 | 3.7600 | 3.7340 | 3.5500 | 3.6590 | 3.6590 | 104,682 |
| 29 Jun 2022 | 4.0120 | 4.0200 | 3.7700 | 3.7880 | 3.7880 | 75,051 |
| 28 Jun 2022 | 3.9710 | 4.0640 | 3.9720 | 4.0320 | 4.0320 | 79,482 |
| 27 Jun 2022 | 3.8680 | 4.0220 | 3.8760 | 3.9730 | 3.9730 | 40,515 |
| 24 Jun 2022 | 3.7600 | 3.8600 | 3.6780 | 3.8350 | 3.8350 | 81,947 |
| 23 Jun 2022 | 3.9540 | 3.9700 | 3.7106 | 3.7530 | 3.7530 | 89,699 |
| 22 Jun 2022 | 4.0360 | 4.0260 | 3.9140 | 3.9730 | 3.9730 | 81,496 |
| 21 Jun 2022 | 4.1230 | 4.1800 | 4.0880 | 4.0900 | 4.0900 | 26,772 |
| 20 Jun 2022 | 4.1160 | 4.1240 | 4.0240 | 4.1230 | 4.1230 | 42,928 |
| 17 Jun 2022 | 4.0320 | 4.1040 | 4.0100 | 4.0920 | 4.0920 | 68,512 |
| 16 Jun 2022 | 4.2030 | 4.1940 | 3.9800 | 4.0160 | 4.0160 | 41,144 |
| 15 Jun 2022 | 4.2210 | 4.2385 | 4.1820 | 4.2130 | 4.2130 | 70,883 |
| 14 Jun 2022 | 4.2050 | 4.2220 | 4.1580 | 4.1960 | 4.1960 | 86,040 |
| 13 Jun 2022 | 4.2480 | 4.2700 | 4.1714 | 4.2070 | 4.2070 | 54,445 |
| 10 Jun 2022 | 4.5270 | 4.5400 | 4.3260 | 4.3460 | 4.3460 | 71,720 |
| 09 Jun 2022 | 4.6050 | 4.6160 | 4.5480 | 4.5310 | 4.5310 | 19,235 |
| 08 Jun 2022 | 4.6720 | 4.6880 | 4.5860 | 4.6190 | 4.6190 | 40,098 |
| 07 Jun 2022 | 4.5920 | 4.6160 | 4.5320 | 4.5760 | 4.5760 | 62,759 |
| 06 Jun 2022 | 4.5370 | 4.6200 | 4.5620 | 4.5940 | 4.5940 | 101,228 |
| 01 Jun 2022 | 4.4920 | 4.5520 | 4.4660 | 4.5060 | 4.5060 | 27,653 |
| 31 May 2022 | 4.4900 | 4.5180 | 4.4420 | 4.4730 | 4.4730 | 59,520 |
| 30 May 2022 | 4.4940 | 4.5280 | 4.4860 | 4.4960 | 4.4960 | 35,899 |
| 27 May 2022 | 4.4300 | 4.4620 | 4.4100 | 4.4340 | 4.4340 | 74,852 |
| 26 May 2022 | 4.3610 | 4.4140 | 4.3300 | 4.3670 | 4.3670 | 57,507 |
| 25 May 2022 | 4.1940 | 4.3320 | 4.2196 | 4.2810 | 4.2810 | 71,551 |
| 24 May 2022 | 4.2660 | 4.2920 | 4.2020 | 4.2330 | 4.2330 | 132,776 |
| 23 May 2022 | 4.2540 | 4.4300 | 4.2270 | 4.2970 | 4.2970 | 623,809 |
| 20 May 2022 | 4.2330 | 4.2980 | 4.1700 | 4.1820 | 4.1820 | 493,605 |
| 19 May 2022 | 4.2400 | 4.2160 | 4.0520 | 4.1840 | 4.1840 | 105,620 |
| 18 May 2022 | 4.3670 | 4.3760 | 4.2220 | 4.2210 | 4.2210 | 224,903 |
| 17 May 2022 | 4.2480 | 4.3480 | 4.2900 | 4.3480 | 4.3480 | 45,850 |
| 16 May 2022 | 4.2460 | 4.2740 | 4.1880 | 4.2290 | 4.2290 | 42,884 |
| 13 May 2022 | 4.2210 | 4.2780 | 4.2120 | 4.2420 | 4.2420 | 24,635 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
