0EPW.IL - HOCHTIEF AG HOCHTIEF ORD SHS

IOB - IOB Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Apr 202057.9058.7057.7058.0558.055,506
31 Mar 202059.4561.0558.4560.9060.907,493
30 Mar 202058.8059.7555.6057.8557.8545,738
27 Mar 202059.4759.7557.7658.8558.8515,914
26 Mar 202058.8060.6558.5060.2260.2223,557
25 Mar 202060.3061.8157.5061.2061.2034,009
24 Mar 202052.3356.7048.1056.6756.6725,527
23 Mar 202047.6349.7046.1247.8047.8025,215
20 Mar 202047.7450.3046.3449.4149.4148,495
19 Mar 202045.5145.7641.8043.9743.9715,914
18 Mar 202050.2249.8645.4245.9945.995,409
17 Mar 202056.3356.4049.0452.6352.6329,299
16 Mar 202056.5355.3052.1553.9053.9087,801
13 Mar 202063.5564.5559.3560.2860.2872,547
12 Mar 202068.3268.1060.7061.7861.7825,367
11 Mar 202073.2074.8072.0072.5772.57131,177
10 Mar 202074.5078.5572.2072.6872.6890,379
09 Mar 202077.1077.0573.5073.6573.6510,111
06 Mar 202083.3283.3979.6079.9079.9045,091
05 Mar 202088.4388.6083.9984.8884.8810,742
04 Mar 202090.2090.5587.3087.5587.5515,410
03 Mar 202089.7291.3588.7589.9089.9010,741
02 Mar 202091.2891.7086.1088.1388.13211,348
28 Feb 202090.5792.0588.9589.1589.1512,036
27 Feb 202096.2296.9594.3595.5395.5314,235
26 Feb 202096.8598.1093.9598.0398.035,810
25 Feb 2020100.5099.8597.3097.5797.5718,688
24 Feb 2020102.80102.9099.5099.4799.4717,406
21 Feb 2020107.70107.63104.50104.85104.8513,300
20 Feb 2020108.80108.80107.70108.50108.5012,770
19 Feb 2020110.40110.70107.90108.60108.6018,362
18 Feb 2020111.40112.20110.00110.15110.1511,132
17 Feb 2020113.30113.20111.60111.55111.554,478
14 Feb 2020112.20113.90112.20112.30112.3013,289
13 Feb 2020111.00112.30110.50111.20111.2041,616
12 Feb 2020110.55111.50106.66111.55111.5568,739
11 Feb 2020107.75107.75107.75107.75107.75-
10 Feb 2020107.75107.75107.75107.75107.75-
07 Feb 2020107.35107.90106.66107.75107.757,846
06 Feb 2020107.50108.00106.50106.70106.709,880
05 Feb 2020103.95107.60103.80106.45106.4515,165
04 Feb 2020104.80104.50102.20103.10103.1014,979
03 Feb 2020105.00104.90102.30103.40103.4016,412
31 Jan 2020106.40106.60104.57104.65104.6525,149
30 Jan 2020107.95107.80106.81107.10107.1016,504
29 Jan 2020109.75109.90108.50108.60108.6017,331
28 Jan 2020109.15110.00106.70109.45109.4514,294
27 Jan 2020108.75110.60108.20108.90108.9037,793
24 Jan 2020110.40111.00109.50109.85109.8555,475
23 Jan 2020109.80111.98106.78109.40109.4072,691
22 Jan 2020121.40121.30118.10118.75118.7518,802
21 Jan 2020121.00121.70120.40120.50120.5023,575
20 Jan 2020117.75120.90117.27120.15120.1510,177
17 Jan 2020115.60117.25116.27116.85116.8510,525
16 Jan 2020112.90115.10113.00114.60114.6011,902
15 Jan 2020113.55113.90112.20112.65112.6518,835
14 Jan 2020113.85113.80112.80113.30113.3020,988
13 Jan 2020114.65114.90113.50113.55113.554,688
10 Jan 2020114.40114.70113.60113.80113.8015,861
09 Jan 2020115.80116.10113.70113.85113.8511,982
08 Jan 2020113.95115.30113.62114.85114.857,236
07 Jan 2020113.70114.90113.30114.50114.506,933
06 Jan 2020112.25113.20110.50112.90112.908,562
03 Jan 2020114.05113.80111.80112.75112.7513,036
02 Jan 2020114.50115.50114.20114.55114.5515,974
31 Dec 2019114.35114.35114.35114.35114.35-
30 Dec 2019114.45114.50113.70114.35114.359,402
27 Dec 2019115.25115.20114.20114.35114.3510,045
24 Dec 2019114.25114.25114.25114.25114.25-
23 Dec 2019114.05114.90114.10114.25114.2510,711
20 Dec 2019115.15115.60113.70114.25114.2520,979
19 Dec 2019115.10115.37114.10114.85114.8559,704
18 Dec 2019116.15116.30114.50114.75114.7513,961
17 Dec 2019116.70116.90115.40116.40116.4023,699
16 Dec 2019116.40117.18115.60116.55116.554,657
13 Dec 2019115.65117.25115.59115.70115.709,857
12 Dec 2019115.25115.40112.80114.40114.40177,346
11 Dec 2019114.60115.10113.60114.80114.8080,531
10 Dec 2019112.95114.80112.10114.25114.2563,614
09 Dec 2019112.95113.20111.80112.50112.50526,004
06 Dec 2019111.30112.50110.40112.25112.258,841
05 Dec 2019111.30111.60109.99110.20110.206,276
04 Dec 2019108.35110.60108.40110.50110.5010,053
03 Dec 2019110.15110.10107.60107.85107.8515,731
02 Dec 2019111.85112.30109.30109.40109.4012,294
29 Nov 2019112.10112.10111.36111.40111.409,025
28 Nov 2019112.00112.34110.10112.55112.553,244
27 Nov 2019111.10112.20110.30112.10112.1031,548
26 Nov 2019111.00111.30109.87110.95110.9546,175
25 Nov 2019109.60110.60109.60110.40110.407,243
22 Nov 2019108.20109.60108.00108.95108.9521,831
21 Nov 2019108.70108.98107.33108.25108.2537,787
20 Nov 2019110.75110.20109.10109.70109.7031,770
19 Nov 2019111.30112.80111.30111.50111.5015,099
18 Nov 2019112.05111.87110.40111.00111.007,146
15 Nov 2019111.90112.42110.90111.55111.5517,663
14 Nov 2019111.75111.58110.40111.15111.1516,553
13 Nov 2019114.05113.60111.30111.80111.8033,460
12 Nov 2019114.65115.80113.70114.45114.4512,522
11 Nov 2019113.15114.85113.40114.85114.858,437
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more