RATIONAL Aktiengesellschaft (0FRJ.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 800.00 | 798.50 | 789.50 | 795.75 | 795.75 | 42 |
| 09 May 2024 | 820.00 | 816.00 | 800.08 | 808.50 | 808.50 | 756 |
| 09 May 2024 | 2.5 Dividend | |||||
| 08 May 2024 | 827.00 | 831.50 | 820.00 | 830.25 | 827.75 | 2,381 |
| 07 May 2024 | 813.75 | 824.50 | 807.26 | 816.25 | 813.79 | 6,114 |
| 03 May 2024 | 786.50 | 808.00 | 782.00 | 803.50 | 801.08 | 289 |
| 02 May 2024 | 796.75 | 782.96 | 781.25 | 778.25 | 775.91 | 6,576 |
| 01 May 2024 | 804.00 | 804.00 | 804.00 | 806.50 | 804.07 | 450 |
| 30 Apr 2024 | 805.50 | 809.00 | 801.50 | 806.50 | 804.07 | 2,473 |
| 29 Apr 2024 | 803.00 | 805.50 | 798.50 | 797.75 | 795.35 | 74 |
| 26 Apr 2024 | 793.25 | 805.50 | 791.00 | 800.00 | 797.59 | 175 |
| 25 Apr 2024 | 798.75 | 800.50 | 777.00 | 788.00 | 785.63 | 4,127 |
| 24 Apr 2024 | 789.50 | 797.50 | 785.50 | 788.50 | 786.13 | 847 |
| 23 Apr 2024 | 781.50 | 788.00 | 777.00 | 785.50 | 783.13 | 11,828 |
| 22 Apr 2024 | 783.00 | 790.50 | 775.50 | 784.50 | 782.14 | 5,865 |
| 19 Apr 2024 | 782.00 | 791.00 | 778.50 | 786.50 | 784.13 | 1,591 |
| 18 Apr 2024 | 792.75 | 797.00 | 783.20 | 788.50 | 786.13 | 721 |
| 17 Apr 2024 | 795.25 | 801.00 | 790.50 | 792.75 | 790.36 | 7,495 |
| 16 Apr 2024 | 772.25 | 794.50 | 770.50 | 787.00 | 784.63 | 13,059 |
| 15 Apr 2024 | 793.75 | 808.50 | 791.00 | 802.50 | 800.08 | 896 |
| 12 Apr 2024 | 804.00 | 809.50 | 789.50 | 791.75 | 789.37 | 968 |
| 11 Apr 2024 | 801.00 | 805.00 | 786.70 | 791.75 | 789.37 | 1,674 |
| 10 Apr 2024 | 801.50 | 810.07 | 786.00 | 791.75 | 789.37 | 614 |
| 09 Apr 2024 | 807.00 | 807.50 | 797.00 | 800.50 | 798.09 | 332 |
| 08 Apr 2024 | 794.75 | 810.50 | 792.50 | 808.00 | 805.57 | 1,577 |
| 05 Apr 2024 | 791.75 | 799.90 | 791.50 | 798.25 | 795.85 | 1,001 |
| 04 Apr 2024 | 803.00 | 803.00 | 793.00 | 795.75 | 793.35 | 860 |
| 03 Apr 2024 | 792.25 | 807.00 | 780.50 | 805.50 | 803.07 | 1,283 |
| 02 Apr 2024 | 799.25 | 805.00 | 791.50 | 799.25 | 796.84 | 3,554 |
| 28 Mar 2024 | 802.50 | 805.00 | 785.00 | 796.75 | 794.35 | 7,408 |
| 27 Mar 2024 | 794.75 | 849.50 | 773.50 | 808.00 | 805.57 | 18,730 |
| 26 Mar 2024 | 758.75 | 778.50 | 759.50 | 771.25 | 768.93 | 911 |
| 25 Mar 2024 | 768.00 | 774.00 | 755.58 | 763.50 | 761.20 | 1,268 |
| 22 Mar 2024 | 763.00 | 772.50 | 760.00 | 773.25 | 770.92 | 557 |
| 21 Mar 2024 | 761.00 | 767.40 | 751.50 | 761.50 | 759.21 | 1,111 |
| 20 Mar 2024 | 753.25 | 759.00 | 746.50 | 751.25 | 748.99 | 553 |
| 19 Mar 2024 | 744.00 | 758.50 | 743.00 | 757.25 | 754.97 | 8,484 |
| 18 Mar 2024 | 743.50 | 758.50 | 741.00 | 750.25 | 747.99 | 2,412 |
| 15 Mar 2024 | 759.25 | 757.00 | 747.50 | 751.75 | 749.49 | 8,906 |
| 14 Mar 2024 | 757.25 | 760.00 | 749.00 | 756.75 | 754.47 | 11,205 |
| 13 Mar 2024 | 768.00 | 773.00 | 750.00 | 753.75 | 751.48 | 3,167 |
| 12 Mar 2024 | 741.50 | 765.50 | 742.50 | 764.00 | 761.70 | 1,810 |
| 11 Mar 2024 | 732.25 | 741.00 | 724.00 | 740.00 | 737.77 | 5,589 |
| 08 Mar 2024 | 725.00 | 735.00 | 720.41 | 736.75 | 734.53 | 8,186 |
| 07 Mar 2024 | 709.00 | 727.00 | 703.50 | 723.50 | 721.32 | 27,281 |
| 06 Mar 2024 | 705.50 | 718.50 | 688.50 | 705.00 | 702.88 | 30,902 |
| 05 Mar 2024 | 740.00 | 750.00 | 722.50 | 727.00 | 724.81 | 3,194 |
| 04 Mar 2024 | 762.50 | 765.00 | 751.00 | 761.00 | 758.71 | 2,608 |
| 01 Mar 2024 | 762.00 | 765.00 | 747.50 | 761.00 | 758.71 | 14,935 |
| 29 Feb 2024 | 767.50 | 772.50 | 753.00 | 762.50 | 760.20 | 59,798 |
| 28 Feb 2024 | 759.25 | 765.50 | 751.00 | 761.00 | 758.71 | 1,815 |
| 27 Feb 2024 | 749.50 | 759.50 | 732.50 | 760.00 | 757.71 | 1,300 |
| 26 Feb 2024 | 768.00 | 769.00 | 752.49 | 765.50 | 763.19 | 4,407 |
| 23 Feb 2024 | 777.25 | 776.00 | 763.00 | 774.25 | 771.92 | 925 |
| 22 Feb 2024 | 762.50 | 780.50 | 766.50 | 779.25 | 776.90 | 1,794 |
| 21 Feb 2024 | 757.75 | 764.42 | 756.00 | 756.75 | 754.47 | 472 |
| 20 Feb 2024 | 758.25 | 758.50 | 748.50 | 746.50 | 744.25 | 2,433 |
| 19 Feb 2024 | 760.50 | 764.00 | 750.50 | 756.75 | 754.47 | 3,146 |
| 16 Feb 2024 | 757.75 | 764.60 | 749.50 | 758.25 | 755.97 | 151 |
| 15 Feb 2024 | 752.75 | 761.35 | 750.00 | 761.50 | 759.21 | 9,056 |
| 14 Feb 2024 | 752.75 | 751.00 | 744.50 | 747.50 | 745.25 | 3,071 |
| 13 Feb 2024 | 748.50 | 749.00 | 734.00 | 738.25 | 736.03 | 2,129 |
| 12 Feb 2024 | 754.25 | 762.00 | 750.50 | 752.25 | 749.98 | 2,772 |
| 09 Feb 2024 | 748.00 | 758.50 | 750.50 | 751.25 | 748.99 | 2,740 |
| 08 Feb 2024 | 738.75 | 749.00 | 738.00 | 748.50 | 746.25 | 1,144 |
| 07 Feb 2024 | 731.75 | 738.50 | 726.00 | 739.25 | 737.02 | 1,163 |
| 06 Feb 2024 | 732.75 | 736.00 | 725.00 | 725.50 | 723.32 | 1,673 |
| 05 Feb 2024 | 730.25 | 745.97 | 730.50 | 741.50 | 739.27 | 1,271 |
| 02 Feb 2024 | 727.50 | 736.00 | 729.00 | 729.00 | 726.80 | 5,732 |
| 01 Feb 2024 | 715.25 | 726.50 | 718.00 | 725.50 | 723.32 | 351 |
| 31 Jan 2024 | 712.75 | 718.00 | 705.50 | 711.75 | 709.61 | 1,001 |
| 30 Jan 2024 | 724.00 | 731.50 | 720.00 | 729.00 | 726.80 | 511 |
| 29 Jan 2024 | 712.25 | 724.50 | 706.00 | 716.75 | 714.59 | 1,239 |
| 26 Jan 2024 | 723.50 | 721.50 | 712.50 | 711.25 | 709.11 | 1,262 |
| 25 Jan 2024 | 716.25 | 726.50 | 713.50 | 726.00 | 723.81 | 1,053 |
| 24 Jan 2024 | 740.00 | 735.50 | 716.18 | 720.00 | 717.83 | 1,401 |
| 23 Jan 2024 | 736.75 | 748.00 | 735.97 | 747.00 | 744.75 | 2,093 |
| 22 Jan 2024 | 730.25 | 740.07 | 719.50 | 741.00 | 738.77 | 2,849 |
| 19 Jan 2024 | 728.50 | 729.50 | 721.50 | 728.50 | 726.31 | 2,849 |
| 18 Jan 2024 | 718.25 | 729.50 | 713.50 | 725.50 | 723.32 | 2,336 |
| 17 Jan 2024 | 704.50 | 717.50 | 708.00 | 714.25 | 712.10 | 1,080 |
| 16 Jan 2024 | 691.25 | 716.00 | 685.50 | 715.75 | 713.59 | 553 |
| 15 Jan 2024 | 707.50 | 722.50 | 706.50 | 707.50 | 705.37 | 3,256 |
| 12 Jan 2024 | 708.50 | 730.00 | 709.50 | 719.25 | 717.08 | 2,075 |
| 11 Jan 2024 | 691.75 | 721.00 | 661.00 | 715.25 | 713.10 | 7,699 |
| 10 Jan 2024 | 663.50 | 667.50 | 654.00 | 662.50 | 660.51 | 2,375 |
| 09 Jan 2024 | 658.25 | 669.00 | 659.50 | 661.00 | 659.01 | 1,778 |
| 08 Jan 2024 | 650.25 | 657.00 | 647.50 | 651.75 | 649.79 | 1,728 |
| 05 Jan 2024 | 649.00 | 649.50 | 629.50 | 649.00 | 647.05 | 1,978 |
| 04 Jan 2024 | 661.00 | 671.00 | 646.50 | 650.25 | 648.29 | 967 |
| 03 Jan 2024 | 668.50 | 672.50 | 648.50 | 647.50 | 645.55 | 2,369 |
| 02 Jan 2024 | 695.75 | 704.00 | 673.50 | 675.25 | 673.22 | 982 |
| 29 Dec 2023 | 696.25 | 700.50 | 693.00 | 695.75 | 693.65 | 560 |
| 28 Dec 2023 | 694.75 | 699.50 | 694.00 | 698.75 | 696.65 | 299 |
| 27 Dec 2023 | 691.25 | 696.50 | 690.00 | 692.25 | 690.17 | 906 |
| 22 Dec 2023 | 699.25 | 698.50 | 687.22 | 685.50 | 683.44 | 1,574 |
| 21 Dec 2023 | 684.00 | 700.50 | 682.50 | 693.75 | 691.66 | 1,953 |
| 20 Dec 2023 | 686.50 | 688.50 | 681.00 | 683.00 | 680.94 | 1,677 |
| 19 Dec 2023 | 680.50 | 687.00 | 675.00 | 686.50 | 684.43 | 3,561 |
| 18 Dec 2023 | 674.25 | 686.50 | 673.50 | 678.75 | 676.71 | 4,868 |
| *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.