UK markets closed

Lisi S.A. (0EKE.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
24.70+0.15 (+0.61%)
At close: 09:54AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.7024.8024.7524.7024.70138
02 May 202424.5024.6024.6024.5524.5512
01 May 202424.6024.6024.6024.6024.60-
30 Apr 202424.6524.7524.6024.6024.60221
30 Apr 20240.31 Dividend
29 Apr 202424.5024.6524.6524.6524.348
26 Apr 202424.4024.9524.4024.8524.542,669
25 Apr 202424.7024.3024.1524.3023.99890
24 Apr 202424.3524.5024.3524.4024.09896
23 Apr 202424.2024.4524.3024.2523.951,718
22 Apr 202424.0524.3024.0024.3023.99252
19 Apr 202424.1524.1523.7024.1023.803,595
18 Apr 202424.6024.4024.1724.2523.95998
17 Apr 202425.0224.9524.5524.9024.59584
16 Apr 202424.8025.0024.6024.9524.643,605
15 Apr 202424.8025.2024.9025.0224.713,174
12 Apr 202424.8025.2524.8025.1324.812,754
11 Apr 202424.9024.9524.7024.7524.442,915
10 Apr 202424.3524.8524.5024.5524.242,553
09 Apr 202424.3024.4024.3024.2523.951,007
08 Apr 202424.1524.3024.1724.0523.751,225
05 Apr 202424.4024.2023.9524.0023.701,693
04 Apr 202424.0024.4024.1024.3023.99955
03 Apr 202423.6324.0023.9524.0023.70975
02 Apr 202423.6724.0523.6523.6723.387,081
28 Mar 202423.4223.7523.3523.4823.182,368
27 Mar 202423.8823.9023.5523.4823.182,136
26 Mar 202423.7323.9023.8523.9223.621,394
25 Mar 202423.7724.0023.8523.8823.571,091
22 Mar 202423.9224.0023.9423.9223.621,638
21 Mar 202423.8323.9523.7523.8823.57555
20 Mar 202423.8824.0023.8023.9223.62652
19 Mar 202423.7723.9523.8523.8323.53771
18 Mar 202423.7323.9023.7023.7723.48704
15 Mar 202423.7323.8023.7023.7723.481,864
14 Mar 202423.8824.1023.7524.0523.751,168
13 Mar 202424.0024.0523.7524.0023.701,218
12 Mar 202424.0524.0524.0024.1023.801,657
11 Mar 202423.8824.1023.9724.0523.751,348
08 Mar 202423.8824.0123.8023.8323.53943
07 Mar 202423.5823.9023.6023.6723.381,223
06 Mar 202423.7723.7523.7023.6723.38879
05 Mar 202423.5823.9223.7023.7323.433,187
04 Mar 202423.4223.7023.5323.6323.332,153
01 Mar 202423.7323.5523.5023.4823.18642
29 Feb 202423.6323.8023.7023.8323.531,100
28 Feb 202423.7323.9023.7723.8323.531,412
27 Feb 202423.6723.8523.6023.7323.43776
26 Feb 202423.4223.9023.6623.6323.332,269
23 Feb 202423.0223.5523.2523.3323.032,032
22 Feb 202423.1323.3023.1023.2322.93968
21 Feb 202423.0223.1022.8522.9022.61962
20 Feb 202423.1322.9522.9023.0222.74576
19 Feb 202422.9522.9522.9522.9522.66-
16 Feb 202422.9023.1522.9022.9522.66584
15 Feb 202422.8022.7522.7022.7522.46520
14 Feb 202422.6522.7422.7022.6522.37543
13 Feb 202422.5022.6522.5622.4522.17929
12 Feb 202423.0222.5022.5022.7022.4185
09 Feb 202423.2723.1522.8522.9022.61860
08 Feb 202423.2723.5023.2523.1722.882,240
07 Feb 202422.9023.2023.0023.0222.741,880
06 Feb 202422.1522.9022.8022.7522.46849
05 Feb 202422.5022.4022.1522.1521.87352
02 Feb 202422.2022.4522.3522.5522.273,757
01 Feb 202421.6722.2022.1222.1021.821,015
31 Jan 202421.6321.8021.6621.5821.301,701
30 Jan 202421.7721.8521.7021.8321.553,299
29 Jan 202421.7721.7521.7021.7721.501,716
26 Jan 202421.7321.8721.7521.8321.55812
25 Jan 202421.7721.8221.7021.8321.552,044
24 Jan 202421.8321.9921.8321.9221.653,405
23 Jan 202421.8321.9021.7521.8821.601,777
22 Jan 202421.8322.1521.8522.0021.7229,541
19 Jan 202421.2321.6520.9021.4821.2098,526
18 Jan 202423.4223.8523.5523.5823.281,511
17 Jan 202423.2723.4523.1523.2722.981,470
16 Jan 202422.9523.4523.0023.2322.932,153
15 Jan 202423.2523.3023.0023.2322.93960
12 Jan 202423.0223.3523.1523.2322.931,158
11 Jan 202423.0823.1022.8023.0822.78580
10 Jan 202422.8523.1522.6023.0222.74881
09 Jan 202422.7522.7822.7022.8022.51679
08 Jan 202423.0823.0022.8022.7022.411,017
05 Jan 202423.5223.5022.9523.0822.782,130
04 Jan 202423.5823.6023.3023.5223.231,880
03 Jan 202423.7723.7023.3523.4823.183,548
02 Jan 202423.6723.8023.6023.6323.333,513
29 Dec 202323.7323.6523.6023.6723.38165
28 Dec 202323.4823.8523.6623.5823.281,142
27 Dec 202323.4223.6523.5023.5823.28691
22 Dec 202323.4223.4523.3523.3823.08123
21 Dec 202323.3823.3523.2523.1722.8856
20 Dec 202323.3323.7023.5023.5223.231,379
19 Dec 202323.2723.4023.0023.1722.881,158
18 Dec 202323.0823.4423.3023.3823.081,354
15 Dec 202323.6323.8523.5823.8323.53698
14 Dec 202323.1723.6523.0823.4823.182,159
13 Dec 202323.1323.5023.1023.3823.08995
12 Dec 202323.0223.2523.0823.0822.78463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...