UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.28 -0.13 (-0.15%) GOLD FUTURES
2,409.10 +26.10 (+1.10%) DOW
37,825.16 +90.05 (+0.24%) Bitcoin GBP
50,500.48 -768.32 (-1.50%)
Pfeiffer Vacuum Technology AG (0FQR.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 152.20 | 153.81 | 152.20 | 153.00 | 153.00 | 642 |
| 15 Apr 2024 | 154.50 | 154.80 | 153.98 | 154.50 | 154.50 | 8,045 |
| 12 Apr 2024 | 154.50 | 155.00 | 154.40 | 154.60 | 154.60 | 7,795 |
| 11 Apr 2024 | 155.10 | 155.40 | 154.80 | 154.80 | 154.80 | 8,613 |
| 10 Apr 2024 | 154.90 | 155.20 | 154.40 | 155.10 | 155.10 | 7,817 |
| 09 Apr 2024 | 155.60 | 155.40 | 154.42 | 154.90 | 154.90 | 479 |
| 08 Apr 2024 | 155.50 | 155.60 | 155.39 | 155.50 | 155.50 | 131 |
| 05 Apr 2024 | 156.10 | 155.84 | 155.60 | 155.80 | 155.80 | 14,792 |
| 04 Apr 2024 | 156.00 | 156.38 | 155.60 | 155.70 | 155.70 | 3,866 |
| 03 Apr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 02 Apr 2024 | 155.80 | 156.40 | 154.99 | 155.80 | 155.80 | 226 |
| 28 Mar 2024 | 156.10 | 156.20 | 155.60 | 156.10 | 156.10 | 186 |
| 27 Mar 2024 | 155.30 | 156.00 | 155.80 | 156.10 | 156.10 | 115 |
| 26 Mar 2024 | 155.50 | 156.00 | 155.40 | 155.50 | 155.50 | 382 |
| 25 Mar 2024 | 155.60 | 155.80 | 155.20 | 155.70 | 155.70 | 16,890 |
| 22 Mar 2024 | 156.10 | 155.82 | 155.18 | 156.10 | 156.10 | 15,023 |
| 21 Mar 2024 | 155.90 | 156.40 | 156.40 | 156.00 | 156.00 | 2 |
| 20 Mar 2024 | 156.00 | 156.03 | 155.96 | 156.20 | 156.20 | 10,775 |
| 19 Mar 2024 | 156.30 | 156.12 | 156.12 | 156.30 | 156.30 | 2 |
| 18 Mar 2024 | 155.90 | 156.20 | 156.20 | 155.80 | 155.80 | 2 |
| 15 Mar 2024 | 156.00 | 156.18 | 156.18 | 156.10 | 156.10 | 7 |
| 14 Mar 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| 13 Mar 2024 | 155.80 | 156.43 | 156.20 | 156.70 | 156.70 | 497 |
| 12 Mar 2024 | 156.20 | 156.20 | 156.02 | 155.90 | 155.90 | 8 |
| 11 Mar 2024 | 156.40 | 156.38 | 155.99 | 155.60 | 155.60 | 3,756 |
| 08 Mar 2024 | 156.50 | 156.60 | 156.20 | 156.40 | 156.40 | 336 |
| 07 Mar 2024 | 156.80 | 156.60 | 156.39 | 156.40 | 156.40 | 248 |
| 06 Mar 2024 | 156.50 | 158.60 | 156.40 | 156.50 | 156.50 | 48 |
| 05 Mar 2024 | 156.50 | 156.80 | 156.58 | 156.00 | 156.00 | 2 |
| 04 Mar 2024 | 156.50 | 156.60 | 156.60 | 156.60 | 156.60 | 1 |
| 01 Mar 2024 | 156.70 | 157.00 | 156.43 | 156.60 | 156.60 | 131 |
| 29 Feb 2024 | 156.90 | 159.00 | 156.56 | 156.70 | 156.70 | 6,862 |
| 28 Feb 2024 | 156.30 | 156.80 | 156.20 | 156.40 | 156.40 | 28 |
| 27 Feb 2024 | 156.50 | 156.42 | 156.20 | 156.40 | 156.40 | 30 |
| 26 Feb 2024 | 156.60 | 156.80 | 156.40 | 156.50 | 156.50 | 8 |
| 23 Feb 2024 | 156.50 | 156.21 | 156.00 | 156.80 | 156.80 | 126 |
| 22 Feb 2024 | 156.30 | 157.00 | 156.40 | 156.10 | 156.10 | 30 |
| 21 Feb 2024 | 156.50 | 156.40 | 156.00 | 156.50 | 156.50 | 32 |
| 20 Feb 2024 | 156.30 | 156.81 | 156.00 | 156.50 | 156.50 | 219 |
| 19 Feb 2024 | 157.70 | 157.00 | 155.71 | 156.70 | 156.70 | 3,898 |
| 16 Feb 2024 | 157.70 | 158.60 | 158.23 | 157.50 | 157.50 | 10 |
| 15 Feb 2024 | 157.40 | 158.60 | 157.93 | 157.60 | 157.60 | 94 |
| 14 Feb 2024 | 156.50 | 158.03 | 157.40 | 158.20 | 158.20 | 180 |
| 13 Feb 2024 | 155.90 | 156.82 | 156.80 | 156.00 | 156.00 | 79 |
| 12 Feb 2024 | 156.10 | 156.60 | 155.40 | 155.70 | 155.70 | 102 |
| 09 Feb 2024 | 155.70 | 155.81 | 155.40 | 155.80 | 155.80 | 195 |
| 08 Feb 2024 | 155.60 | 155.62 | 155.52 | 155.90 | 155.90 | 102 |
| 07 Feb 2024 | 155.70 | 156.40 | 155.43 | 156.10 | 156.10 | 16 |
| 06 Feb 2024 | 156.50 | 155.60 | 155.60 | 156.50 | 156.50 | 4 |
| 05 Feb 2024 | 155.20 | 156.80 | 156.20 | 156.30 | 156.30 | 43 |
| 02 Feb 2024 | 155.50 | 155.60 | 155.40 | 155.50 | 155.50 | 297 |
| 01 Feb 2024 | 155.90 | 156.20 | 155.00 | 155.50 | 155.50 | 48 |
| 31 Jan 2024 | 156.70 | 156.33 | 155.39 | 156.00 | 156.00 | 173 |
| 30 Jan 2024 | 156.70 | 156.81 | 156.38 | 156.70 | 156.70 | 21 |
| 29 Jan 2024 | 156.60 | 157.00 | 156.20 | 156.70 | 156.70 | 119 |
| 26 Jan 2024 | 156.50 | 157.00 | 156.40 | 156.50 | 156.50 | 9,305 |
| 25 Jan 2024 | 156.70 | 157.00 | 156.19 | 156.70 | 156.70 | 153 |
| 24 Jan 2024 | 156.70 | 157.00 | 157.00 | 156.50 | 156.50 | 106 |
| 23 Jan 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 22 Jan 2024 | 157.00 | 156.80 | 156.20 | 156.90 | 156.90 | 59 |
| 19 Jan 2024 | 157.70 | 158.00 | 156.78 | 156.90 | 156.90 | 39 |
| 18 Jan 2024 | 157.60 | 157.80 | 157.00 | 157.40 | 157.40 | 180 |
| 17 Jan 2024 | 158.20 | 158.18 | 157.00 | 157.30 | 157.30 | 74 |
| 16 Jan 2024 | 157.30 | 158.40 | 157.40 | 158.00 | 158.00 | 269 |
| 15 Jan 2024 | 156.60 | 157.40 | 156.60 | 157.00 | 157.00 | 40 |
| 12 Jan 2024 | 157.30 | 157.40 | 156.60 | 157.10 | 157.10 | 145 |
| 11 Jan 2024 | 157.20 | 158.00 | 156.00 | 155.60 | 155.60 | 101 |
| 10 Jan 2024 | 157.80 | 157.80 | 156.40 | 157.40 | 157.40 | 62 |
| 09 Jan 2024 | 155.50 | 158.00 | 156.40 | 156.90 | 156.90 | 517 |
| 08 Jan 2024 | 155.00 | 155.80 | 155.20 | 155.10 | 155.10 | 107 |
| 05 Jan 2024 | 155.00 | 155.40 | 154.60 | 154.80 | 154.80 | 204 |
| 04 Jan 2024 | 154.90 | 155.40 | 154.60 | 154.90 | 154.90 | 151 |
| 03 Jan 2024 | 153.60 | 155.00 | 153.58 | 154.30 | 154.30 | 304 |
| 02 Jan 2024 | 153.70 | 154.00 | 153.20 | 154.10 | 154.10 | 167 |
| 29 Dec 2023 | 154.00 | 154.40 | 154.00 | 154.00 | 154.00 | 35 |
| 28 Dec 2023 | 153.90 | 154.20 | 153.60 | 154.00 | 154.00 | 551 |
| 27 Dec 2023 | 154.50 | 154.40 | 153.60 | 154.50 | 154.50 | 361 |
| 22 Dec 2023 | 153.70 | 154.40 | 154.00 | 154.20 | 154.20 | 9,338 |
| 21 Dec 2023 | 152.70 | 154.00 | 152.60 | 153.80 | 153.80 | 286 |
| 20 Dec 2023 | 152.10 | 153.03 | 152.20 | 152.40 | 152.40 | 166 |
| 19 Dec 2023 | 151.80 | 152.41 | 151.60 | 151.90 | 151.90 | 475 |
| 18 Dec 2023 | 152.80 | 153.00 | 151.45 | 151.60 | 151.60 | 9,382 |
| 15 Dec 2023 | 152.90 | 153.80 | 152.00 | 152.10 | 152.10 | 107 |
| 14 Dec 2023 | 152.80 | 153.60 | 152.70 | 153.10 | 153.10 | 40 |
| 13 Dec 2023 | 152.70 | 153.22 | 152.60 | 152.60 | 152.60 | 56 |
| 12 Dec 2023 | 152.60 | 153.40 | 153.00 | 153.50 | 153.50 | 115 |
| 11 Dec 2023 | 151.90 | 153.60 | 152.00 | 152.70 | 152.70 | 133 |
| 08 Dec 2023 | 151.50 | 152.40 | 151.60 | 151.40 | 151.40 | 228 |
| 07 Dec 2023 | 151.70 | 151.80 | 151.40 | 151.60 | 151.60 | 357 |
| 06 Dec 2023 | 150.70 | 151.80 | 151.00 | 150.80 | 150.80 | 364 |
| 05 Dec 2023 | 150.50 | 151.00 | 150.40 | 150.50 | 150.50 | 1,057 |
| 04 Dec 2023 | 150.70 | 151.02 | 150.40 | 150.80 | 150.80 | 606 |
| 01 Dec 2023 | 151.20 | 153.60 | 150.80 | 151.40 | 151.40 | 390 |
| 30 Nov 2023 | 151.90 | 151.40 | 150.80 | 150.90 | 150.90 | 937 |
| 29 Nov 2023 | 150.90 | 152.00 | 151.60 | 151.50 | 151.50 | 48 |
| 28 Nov 2023 | 151.70 | 151.40 | 151.00 | 151.70 | 151.70 | 93 |
| 27 Nov 2023 | 152.30 | 152.60 | 151.40 | 151.90 | 151.90 | 563 |
| 24 Nov 2023 | 152.20 | 152.40 | 151.60 | 151.90 | 151.90 | 12 |
| 23 Nov 2023 | 152.00 | 152.40 | 152.00 | 151.50 | 151.50 | 74 |
| 22 Nov 2023 | 152.00 | 152.40 | 151.80 | 152.20 | 152.20 | 215 |
| *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.