UK markets close in 6 hours 52 minutes

HOCHTIEF Aktiengesellschaft (0EPW.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
101.80-1.90 (-1.83%)
As of 09:12AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024102.50104.40101.80101.80101.80162
24 Apr 2024104.55104.80103.50103.70103.7024,114
23 Apr 2024104.10104.50103.70104.50104.507,145
22 Apr 2024105.60105.50103.20103.50103.508,895
19 Apr 2024105.15106.50104.30104.60104.6041,996
18 Apr 2024104.05106.90103.60106.80106.8034,556
17 Apr 2024101.20104.90100.20104.10104.1059,099
16 Apr 2024101.10102.00100.30101.90101.906,075
15 Apr 2024102.15103.50101.80101.80101.8074,053
12 Apr 2024102.85104.30102.90104.05104.0564,710
11 Apr 2024101.50102.60100.60102.05102.056,477
10 Apr 2024102.15102.70101.00101.80101.80121,015
09 Apr 2024103.90104.20102.60102.85102.851,894
08 Apr 2024103.75104.70102.40104.55104.5512,031
05 Apr 2024104.55104.90102.50103.00103.005,540
04 Apr 2024105.80106.20104.50105.25105.259,606
03 Apr 2024106.10107.00104.10106.30106.3012,488
02 Apr 2024107.20107.70106.09106.50106.5020,817
28 Mar 2024110.45110.80105.60107.40107.4019,308
27 Mar 2024110.05111.90109.10111.05111.0510,199
26 Mar 2024106.95110.00106.50109.55109.5512,842
25 Mar 2024107.05108.30106.10108.10108.1010,736
22 Mar 2024106.60107.50106.00107.55107.557,014
21 Mar 2024107.25107.50106.40106.90106.904,358
20 Mar 2024107.05107.30105.50105.20105.205,274
19 Mar 2024106.65107.20105.40107.10107.106,029
18 Mar 2024106.45107.50106.30107.10107.1037,458
15 Mar 2024107.60109.00105.90106.00106.0016,371
14 Mar 2024105.25107.10101.60107.05107.0531,243
13 Mar 2024103.65105.50103.50104.85104.85101,267
12 Mar 2024104.40105.00102.60103.50103.505,092
11 Mar 2024102.30105.00101.30104.25104.257,252
08 Mar 2024105.70106.20103.40104.50104.5048,978
07 Mar 2024102.60106.70101.20106.40106.4018,396
06 Mar 2024104.55105.20101.80103.50103.5091,121
05 Mar 2024107.45108.30105.00105.30105.306,634
04 Mar 2024109.85110.00107.30107.35107.356,577
01 Mar 2024110.20111.10105.30110.25110.2538,613
29 Feb 2024107.30110.00106.50109.45109.4521,377
28 Feb 2024106.50107.60106.50107.50107.506,125
27 Feb 2024105.30107.00103.70106.85106.8520,815
26 Feb 2024104.45106.40104.00104.50104.5014,626
23 Feb 2024103.55105.50103.30104.90104.909,899
22 Feb 202499.70103.6099.45103.45103.45101,573
21 Feb 202498.22100.7098.1098.8298.823,716
20 Feb 202499.0599.9598.6599.0799.079,021
19 Feb 202499.90101.2098.95100.03100.0356,672
16 Feb 2024102.80103.1099.70100.55100.556,391
15 Feb 2024100.45102.6098.20102.25102.259,403
14 Feb 202498.6599.9098.6099.4599.4518,629
13 Feb 202498.9599.8096.7599.2299.2244,912
12 Feb 202499.4399.9598.5598.8898.8853,612
09 Feb 202498.4099.3597.7099.3599.356,682
08 Feb 202499.25100.6098.5099.6599.656,036
07 Feb 2024100.85102.0099.4599.8299.8218,489
06 Feb 2024101.55102.20100.60101.60101.605,944
05 Feb 2024101.65102.70100.80100.70100.7013,085
02 Feb 202499.85101.5099.75101.10101.108,953
01 Feb 202499.43100.4098.8598.9398.9311,565
31 Jan 2024100.45101.5099.3599.5399.5310,119
30 Jan 202499.45102.2098.80101.25101.2557,382
29 Jan 2024109.70110.3095.5099.4099.4045,203
26 Jan 2024109.55110.90109.20109.40109.4023,346
25 Jan 2024110.70111.30109.69109.90109.9011,669
24 Jan 2024109.20110.90107.70110.35110.356,036
23 Jan 2024107.45108.70106.40108.50108.5041,028
22 Jan 2024107.75108.50106.80107.25107.256,505
19 Jan 2024107.95108.10106.80106.75106.756,362
18 Jan 2024106.85107.90104.20107.40107.404,894
17 Jan 2024106.45106.90105.10106.85106.8511,050
16 Jan 2024107.40108.70105.60106.80106.806,798
15 Jan 2024108.80109.00107.70107.65107.658,152
12 Jan 2024107.30108.50105.80107.50107.506,874
11 Jan 2024106.75108.00105.80106.10106.1016,845
10 Jan 2024102.90106.60102.30106.30106.3017,318
09 Jan 2024102.55103.30101.70102.80102.804,686
08 Jan 202499.75102.5099.95102.10102.104,517
05 Jan 202499.72100.2098.95100.15100.153,892
04 Jan 202499.63100.4099.0599.9399.935,767
03 Jan 2024101.10102.0098.6098.8898.887,828
02 Jan 2024100.35102.3099.30101.80101.8011,170
29 Dec 2023100.20102.6099.9099.9599.955,394
28 Dec 2023100.95101.0099.90100.15100.157,022
27 Dec 2023100.00101.2099.00100.50100.506,491
22 Dec 2023100.95102.40100.30101.25101.258,446
21 Dec 2023100.85102.0099.95101.55101.554,075
20 Dec 2023100.35101.6099.25101.20101.206,691
19 Dec 202399.40100.7098.90100.70100.7033,127
18 Dec 202399.22100.3098.4599.6599.6532,963
15 Dec 2023101.95101.9099.2099.2099.2050,155
14 Dec 2023101.20102.10100.20101.00101.0023,432
13 Dec 202399.40100.7099.50100.30100.307,416
12 Dec 202399.50101.0098.9599.4599.4513,146
11 Dec 2023100.45100.9099.1599.3099.3016,007
08 Dec 2023100.90101.5097.95100.15100.1526,749
07 Dec 2023102.90103.30100.60100.70100.7027,710
06 Dec 2023102.05103.60101.80103.35103.3515,542
05 Dec 2023100.03102.0099.75101.50101.5018,666
04 Dec 2023102.00104.2099.10100.30100.30108,874
01 Dec 202399.82102.8099.60102.15102.15151,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...