UK markets open in 4 hours 11 minutes
NIKKEI 225
37,770.08 +141.60 (+0.38%) HANG SENG
17,526.47 +241.93 (+1.40%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,345.90 +3.40 (+0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,541.04 +159.49 (+0.31%)
DEUTZ Aktiengesellschaft (0E4K.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:08PM 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 | 5.64 | 5.64 | 5.51 | 5.56 | 5.56 | 24,649 |
| 24 Apr 2024 | 5.71 | 5.73 | 5.64 | 5.71 | 5.71 | 44,149 |
| 23 Apr 2024 | 5.64 | 5.72 | 5.64 | 5.68 | 5.68 | 14,248 |
| 22 Apr 2024 | 5.73 | 5.74 | 5.56 | 5.57 | 5.57 | 6,880 |
| 19 Apr 2024 | 5.66 | 5.66 | 5.57 | 5.61 | 5.61 | 20,664 |
| 18 Apr 2024 | 5.86 | 5.89 | 5.72 | 5.73 | 5.73 | 38,463 |
| 17 Apr 2024 | 5.82 | 5.92 | 5.78 | 5.90 | 5.90 | 10,943 |
| 16 Apr 2024 | 5.92 | 5.95 | 5.71 | 5.82 | 5.82 | 58,837 |
| 15 Apr 2024 | 6.11 | 6.20 | 6.08 | 6.14 | 6.14 | 62,423 |
| 12 Apr 2024 | 6.33 | 6.32 | 6.11 | 6.15 | 6.15 | 27,740 |
| 11 Apr 2024 | 6.16 | 6.31 | 6.16 | 6.26 | 6.26 | 57,295 |
| 10 Apr 2024 | 6.25 | 6.34 | 6.05 | 6.07 | 6.07 | 27,646 |
| 09 Apr 2024 | 6.22 | 6.33 | 6.18 | 6.21 | 6.21 | 51,509 |
| 08 Apr 2024 | 6.13 | 6.24 | 6.13 | 6.24 | 6.24 | 34,793 |
| 05 Apr 2024 | 5.95 | 6.11 | 5.94 | 6.06 | 6.06 | 21,301 |
| 04 Apr 2024 | 6.04 | 6.09 | 5.98 | 6.05 | 6.05 | 63,976 |
| 03 Apr 2024 | 5.90 | 6.02 | 5.86 | 6.00 | 6.00 | 15,307 |
| 02 Apr 2024 | 5.89 | 5.99 | 5.85 | 5.95 | 5.95 | 58,955 |
| 28 Mar 2024 | 6.04 | 6.05 | 5.86 | 5.89 | 5.89 | 21,823 |
| 27 Mar 2024 | 5.88 | 6.04 | 5.89 | 6.00 | 6.00 | 496,285 |
| 26 Mar 2024 | 5.74 | 5.93 | 5.72 | 5.89 | 5.89 | 11,032 |
| 25 Mar 2024 | 5.71 | 5.82 | 5.61 | 5.75 | 5.75 | 13,899 |
| 22 Mar 2024 | 5.71 | 5.74 | 5.66 | 5.67 | 5.67 | 12,733 |
| 21 Mar 2024 | 5.64 | 5.72 | 5.53 | 5.64 | 5.64 | 62,249 |
| 20 Mar 2024 | 5.26 | 5.80 | 5.11 | 5.54 | 5.54 | 128,262 |
| 19 Mar 2024 | 5.82 | 6.18 | 4.90 | 5.22 | 5.22 | 141,494 |
| 18 Mar 2024 | 5.90 | 5.94 | 5.77 | 5.82 | 5.82 | 12,155 |
| 15 Mar 2024 | 5.72 | 5.86 | 5.72 | 5.84 | 5.84 | 46,232 |
| 14 Mar 2024 | 5.86 | 5.86 | 5.74 | 5.76 | 5.76 | 5,510 |
| 13 Mar 2024 | 5.86 | 5.86 | 5.78 | 5.81 | 5.81 | 20,193 |
| 12 Mar 2024 | 5.73 | 5.86 | 5.73 | 5.82 | 5.82 | 14,928 |
| 11 Mar 2024 | 5.78 | 5.80 | 5.61 | 5.68 | 5.68 | 35,599 |
| 08 Mar 2024 | 5.95 | 6.07 | 5.81 | 5.86 | 5.86 | 166,639 |
| 07 Mar 2024 | 5.82 | 6.20 | 5.86 | 6.10 | 6.10 | 42,734 |
| 06 Mar 2024 | 5.65 | 5.89 | 5.63 | 5.86 | 5.86 | 32,998 |
| 05 Mar 2024 | 5.66 | 5.68 | 5.61 | 5.68 | 5.68 | 6,187 |
| 04 Mar 2024 | 5.68 | 5.69 | 5.60 | 5.68 | 5.68 | 7,513 |
| 01 Mar 2024 | 5.78 | 5.81 | 5.63 | 5.63 | 5.63 | 6,551 |
| 29 Feb 2024 | 5.57 | 5.78 | 5.50 | 5.77 | 5.77 | 45,041 |
| 28 Feb 2024 | 5.58 | 5.57 | 5.46 | 5.47 | 5.47 | 37,963 |
| 27 Feb 2024 | 5.55 | 5.61 | 5.49 | 5.56 | 5.56 | 794,841 |
| 26 Feb 2024 | 5.64 | 5.67 | 5.56 | 5.57 | 5.57 | 15,390 |
| 23 Feb 2024 | 5.70 | 5.70 | 5.60 | 5.66 | 5.66 | 19,025 |
| 22 Feb 2024 | 5.79 | 5.86 | 5.70 | 5.70 | 5.70 | 17,388 |
| 21 Feb 2024 | 5.69 | 5.79 | 5.66 | 5.70 | 5.70 | 12,682 |
| 20 Feb 2024 | 5.63 | 5.72 | 5.61 | 5.66 | 5.66 | 8,071 |
| 19 Feb 2024 | 5.66 | 5.74 | 5.57 | 5.64 | 5.64 | 20,488 |
| 16 Feb 2024 | 5.76 | 5.80 | 5.70 | 5.75 | 5.75 | 18,299 |
| 15 Feb 2024 | 5.74 | 5.82 | 5.64 | 5.64 | 5.64 | 19,140 |
| 14 Feb 2024 | 5.51 | 5.67 | 5.55 | 5.66 | 5.66 | 26,509 |
| 13 Feb 2024 | 5.74 | 5.75 | 5.41 | 5.55 | 5.55 | 47,752 |
| 12 Feb 2024 | 5.75 | 5.78 | 5.74 | 5.73 | 5.73 | 5,662 |
| 09 Feb 2024 | 5.76 | 5.76 | 5.69 | 5.74 | 5.74 | 13,292 |
| 08 Feb 2024 | 5.70 | 5.86 | 5.69 | 5.80 | 5.80 | 23,116 |
| 07 Feb 2024 | 5.79 | 5.85 | 5.66 | 5.70 | 5.70 | 25,278 |
| 06 Feb 2024 | 5.63 | 5.80 | 5.63 | 5.72 | 5.72 | 16,229 |
| 05 Feb 2024 | 5.71 | 5.78 | 5.65 | 5.68 | 5.68 | 22,821 |
| 02 Feb 2024 | 5.79 | 5.84 | 5.72 | 5.73 | 5.73 | 16,395 |
| 01 Feb 2024 | 5.59 | 5.76 | 5.60 | 5.73 | 5.73 | 30,854 |
| 31 Jan 2024 | 5.54 | 5.65 | 5.51 | 5.60 | 5.60 | 54,043 |
| 30 Jan 2024 | 5.55 | 5.58 | 5.47 | 5.54 | 5.54 | 11,823 |
| 29 Jan 2024 | 5.53 | 5.59 | 5.45 | 5.49 | 5.49 | 11,210 |
| 26 Jan 2024 | 5.45 | 5.53 | 5.30 | 5.51 | 5.51 | 1,025,904 |
| 25 Jan 2024 | 5.54 | 5.59 | 5.49 | 5.49 | 5.49 | 26,728 |
| 24 Jan 2024 | 5.49 | 5.55 | 5.26 | 5.52 | 5.52 | 57,804 |
| 23 Jan 2024 | 5.26 | 5.41 | 5.18 | 5.41 | 5.41 | 50,293 |
| 22 Jan 2024 | 5.04 | 5.29 | 4.98 | 5.17 | 5.17 | 140,949 |
| 19 Jan 2024 | 4.59 | 4.87 | 4.57 | 4.82 | 4.82 | 69,000 |
| 18 Jan 2024 | 4.44 | 4.57 | 4.43 | 4.58 | 4.58 | 15,139 |
| 17 Jan 2024 | 4.51 | 4.51 | 4.37 | 4.43 | 4.43 | 11,274 |
| 16 Jan 2024 | 4.67 | 4.64 | 4.51 | 4.58 | 4.58 | 10,770 |
| 15 Jan 2024 | 4.72 | 4.72 | 4.65 | 4.67 | 4.67 | 24,708 |
| 12 Jan 2024 | 4.79 | 4.86 | 4.67 | 4.70 | 4.70 | 24,503 |
| 11 Jan 2024 | 4.86 | 4.89 | 4.81 | 4.85 | 4.85 | 20,156 |
| 10 Jan 2024 | 4.82 | 4.85 | 4.79 | 4.85 | 4.85 | 14,892 |
| 09 Jan 2024 | 4.87 | 4.90 | 4.82 | 4.88 | 4.88 | 49,901 |
| 08 Jan 2024 | 4.76 | 4.85 | 4.75 | 4.80 | 4.80 | 24,353 |
| 05 Jan 2024 | 4.74 | 4.77 | 4.67 | 4.77 | 4.77 | 53,128 |
| 04 Jan 2024 | 4.68 | 4.76 | 4.64 | 4.75 | 4.75 | 28,085 |
| 03 Jan 2024 | 4.88 | 4.84 | 4.65 | 4.72 | 4.72 | 32,316 |
| 02 Jan 2024 | 4.86 | 5.01 | 4.80 | 4.88 | 4.88 | 43,574 |
| 29 Dec 2023 | 4.79 | 4.83 | 4.77 | 4.80 | 4.80 | 1,263 |
| 28 Dec 2023 | 4.86 | 4.88 | 4.75 | 4.81 | 4.81 | 26,253 |
| 27 Dec 2023 | 4.77 | 4.84 | 4.75 | 4.79 | 4.79 | 49,723 |
| 22 Dec 2023 | 4.64 | 4.73 | 4.65 | 4.64 | 4.64 | 593,265 |
| 21 Dec 2023 | 4.64 | 4.66 | 4.58 | 4.64 | 4.64 | 12,312 |
| 20 Dec 2023 | 4.66 | 4.70 | 4.64 | 4.66 | 4.66 | 19,208 |
| 19 Dec 2023 | 4.59 | 4.66 | 4.55 | 4.59 | 4.59 | 16,180 |
| 18 Dec 2023 | 4.58 | 4.66 | 4.52 | 4.60 | 4.60 | 35,040 |
| 15 Dec 2023 | 4.51 | 4.70 | 4.53 | 4.62 | 4.62 | 123,233 |
| 14 Dec 2023 | 4.30 | 4.52 | 4.31 | 4.44 | 4.44 | 55,035 |
| 13 Dec 2023 | 4.16 | 4.19 | 4.12 | 4.18 | 4.18 | 10,231 |
| 12 Dec 2023 | 4.25 | 4.27 | 4.15 | 4.17 | 4.17 | 27,211 |
| 11 Dec 2023 | 4.28 | 4.33 | 4.24 | 4.28 | 4.28 | 18,688 |
| 08 Dec 2023 | 4.36 | 4.34 | 4.28 | 4.31 | 4.31 | 32,855 |
| 07 Dec 2023 | 4.39 | 4.41 | 4.33 | 4.33 | 4.33 | 12,877 |
| 06 Dec 2023 | 4.41 | 4.43 | 4.35 | 4.42 | 4.42 | 45,447 |
| 05 Dec 2023 | 4.38 | 4.41 | 4.26 | 4.39 | 4.39 | 25,832 |
| 04 Dec 2023 | 4.42 | 4.46 | 4.33 | 4.36 | 4.36 | 29,827 |
| 01 Dec 2023 | 4.36 | 4.43 | 4.34 | 4.41 | 4.41 | 35,310 |
| *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.