UK markets open in 1 hour 28 minutes
NIKKEI 225
26,424.86 -379.74 (-1.42%) HANG SENG
22,074.49 +77.60 (+0.35%) CRUDE OIL
109.82 +0.04 (+0.04%) GOLD FUTURES
1,817.10 -0.40 (-0.02%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,482.96 -317.57 (-1.89%)
Sofina Société Anonyme (0G2X.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:09PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 195.95 | 198.80 | 192.30 | 198.25 | 198.25 | 16,028 |
| 28 Jun 2022 | 206.30 | 206.20 | 198.10 | 200.05 | 200.05 | 10,636 |
| 27 Jun 2022 | 202.75 | 205.60 | 200.00 | 202.15 | 202.15 | 14,192 |
| 24 Jun 2022 | 196.95 | 203.00 | 197.00 | 202.75 | 202.75 | 2,045 |
| 23 Jun 2022 | 195.75 | 196.20 | 190.30 | 194.45 | 194.45 | 4,306 |
| 22 Jun 2022 | 193.20 | 193.70 | 185.70 | 191.15 | 191.15 | 13,152 |
| 21 Jun 2022 | 200.40 | 201.00 | 191.50 | 192.00 | 192.00 | 11,413 |
| 20 Jun 2022 | 200.40 | 202.40 | 198.40 | 200.65 | 200.65 | 8,343 |
| 17 Jun 2022 | 195.05 | 202.00 | 195.50 | 197.75 | 197.75 | 14,912 |
| 16 Jun 2022 | 204.35 | 201.60 | 193.50 | 195.60 | 195.60 | 9,618 |
| 15 Jun 2022 | 200.20 | 203.80 | 197.71 | 202.75 | 202.75 | 12,530 |
| 14 Jun 2022 | 203.75 | 205.80 | 196.60 | 198.25 | 198.25 | 19,498 |
| 13 Jun 2022 | 205.30 | 205.20 | 199.90 | 200.45 | 200.45 | 14,818 |
| 10 Jun 2022 | 210.00 | 211.60 | 204.80 | 206.50 | 206.50 | 15,851 |
| 09 Jun 2022 | 217.20 | 218.00 | 210.60 | 211.80 | 211.80 | 25,119 |
| 08 Jun 2022 | 220.30 | 222.20 | 216.80 | 219.60 | 219.60 | 10,885 |
| 07 Jun 2022 | 221.10 | 222.80 | 214.60 | 218.20 | 218.20 | 11,422 |
| 06 Jun 2022 | 218.00 | 222.00 | 218.00 | 220.30 | 220.30 | 3,040 |
| 01 Jun 2022 | 220.90 | 224.40 | 215.40 | 218.40 | 218.40 | 16,258 |
| 31 May 2022 | 226.80 | 227.80 | 217.00 | 219.40 | 219.40 | 26,359 |
| 30 May 2022 | 227.80 | 230.00 | 223.80 | 225.80 | 225.80 | 8,923 |
| 27 May 2022 | 220.10 | 221.40 | 214.00 | 219.60 | 219.60 | 21,812 |
| 26 May 2022 | 225.80 | 226.60 | 217.80 | 221.10 | 221.10 | 10,327 |
| 25 May 2022 | 236.90 | 237.00 | 222.80 | 227.80 | 227.80 | 33,887 |
| 24 May 2022 | 251.00 | 251.40 | 234.39 | 235.20 | 235.20 | 15,067 |
| 23 May 2022 | 253.90 | 260.60 | 251.00 | 255.30 | 255.30 | 19,166 |
| 20 May 2022 | 252.90 | 270.40 | 253.00 | 260.30 | 260.30 | 18,982 |
| 19 May 2022 | 258.80 | 256.40 | 246.40 | 252.50 | 252.50 | 120,575 |
| 18 May 2022 | 284.50 | 283.60 | 250.60 | 256.80 | 256.80 | 49,271 |
| 17 May 2022 | 283.00 | 284.00 | 278.20 | 280.40 | 280.40 | 4,299 |
| 16 May 2022 | 285.90 | 283.20 | 277.00 | 280.60 | 280.60 | 8,025 |
| 13 May 2022 | 280.00 | 281.20 | 276.20 | 279.70 | 279.70 | 6,219 |
| 13 May 2022 | 3.128571 Dividend | |||||
| 12 May 2022 | 275.00 | 279.00 | 268.80 | 276.10 | 272.97 | 8,795 |
| 11 May 2022 | 278.10 | 278.43 | 271.20 | 275.00 | 271.88 | 19,024 |
| 10 May 2022 | 270.70 | 281.80 | 273.20 | 280.40 | 277.22 | 6,896 |
| 09 May 2022 | 284.90 | 282.40 | 269.40 | 272.40 | 269.31 | 13,001 |
| 06 May 2022 | 291.60 | 289.80 | 279.60 | 282.20 | 279.00 | 31,795 |
| 05 May 2022 | 296.80 | 305.20 | 291.20 | 294.70 | 291.36 | 13,444 |
| 04 May 2022 | 299.00 | 294.40 | 290.60 | 293.10 | 289.78 | 4,533 |
| 03 May 2022 | 289.00 | 294.20 | 283.60 | 291.60 | 288.30 | 10,368 |
| 29 Apr 2022 | 294.90 | 299.60 | 294.00 | 293.50 | 290.17 | 20,499 |
| 28 Apr 2022 | 292.10 | 293.20 | 289.60 | 293.10 | 289.78 | 4,773 |
| 27 Apr 2022 | 288.60 | 293.20 | 281.80 | 291.00 | 287.70 | 12,863 |
| 26 Apr 2022 | 305.80 | 302.60 | 290.80 | 293.50 | 290.17 | 8,996 |
| 25 Apr 2022 | 311.50 | 307.80 | 298.40 | 301.30 | 297.89 | 9,353 |
| 22 Apr 2022 | 322.00 | 319.60 | 313.00 | 316.30 | 312.72 | 6,267 |
| 21 Apr 2022 | 319.30 | 323.40 | 317.40 | 322.00 | 318.35 | 7,847 |
| 20 Apr 2022 | 316.10 | 318.90 | 314.00 | 315.80 | 312.22 | 9,826 |
| 19 Apr 2022 | 323.40 | 323.40 | 314.40 | 317.50 | 313.90 | 10,453 |
| 14 Apr 2022 | 325.70 | 322.80 | 319.00 | 320.60 | 316.97 | 6,396 |
| 13 Apr 2022 | 319.70 | 322.20 | 315.60 | 321.60 | 317.96 | 6,198 |
| 12 Apr 2022 | 320.40 | 322.20 | 315.16 | 317.30 | 313.70 | 10,731 |
| 11 Apr 2022 | 327.10 | 326.00 | 317.40 | 318.10 | 314.50 | 8,337 |
| 08 Apr 2022 | 333.70 | 330.60 | 324.60 | 324.70 | 321.02 | 11,071 |
| 07 Apr 2022 | 326.90 | 330.00 | 325.00 | 328.80 | 325.07 | 5,214 |
| 06 Apr 2022 | 332.50 | 335.40 | 327.15 | 330.60 | 326.85 | 71,185 |
| 05 Apr 2022 | 333.90 | 339.40 | 331.20 | 332.10 | 328.34 | 40,355 |
| 04 Apr 2022 | 335.30 | 333.60 | 328.40 | 330.80 | 327.05 | 15,980 |
| 01 Apr 2022 | 332.10 | 337.00 | 331.80 | 334.50 | 330.71 | 10,319 |
| 31 Mar 2022 | 337.20 | 337.20 | 330.20 | 334.30 | 330.51 | 9,381 |
| 30 Mar 2022 | 336.40 | 337.30 | 331.60 | 335.50 | 331.70 | 6,718 |
| 29 Mar 2022 | 330.40 | 339.00 | 330.40 | 338.80 | 334.96 | 10,347 |
| 28 Mar 2022 | 329.60 | 328.60 | 321.60 | 325.50 | 321.81 | 11,884 |
| 25 Mar 2022 | 339.00 | 335.60 | 325.00 | 331.60 | 327.84 | 6,863 |
| 24 Mar 2022 | 364.10 | 362.20 | 328.40 | 335.30 | 331.50 | 13,990 |
| 23 Mar 2022 | 362.00 | 367.80 | 357.80 | 361.40 | 357.30 | 4,276 |
| 22 Mar 2022 | 361.60 | 369.80 | 365.60 | 366.70 | 362.54 | 5,417 |
| 21 Mar 2022 | 366.90 | 367.60 | 361.20 | 367.50 | 363.34 | 6,348 |
| 18 Mar 2022 | 367.50 | 366.26 | 358.00 | 363.80 | 359.68 | 7,447 |
| 17 Mar 2022 | 360.00 | 369.80 | 361.60 | 362.00 | 357.90 | 23,418 |
| 16 Mar 2022 | 360.20 | 363.57 | 357.60 | 362.40 | 358.29 | 11,813 |
| 15 Mar 2022 | 357.50 | 359.00 | 350.40 | 354.80 | 350.78 | 20,147 |
| 14 Mar 2022 | 355.40 | 359.60 | 354.00 | 355.80 | 351.77 | 2,719 |
| 11 Mar 2022 | 343.50 | 357.80 | 343.60 | 350.10 | 346.13 | 4,550 |
| 10 Mar 2022 | 344.60 | 348.20 | 340.60 | 345.60 | 341.68 | 5,848 |
| 09 Mar 2022 | 328.00 | 343.60 | 329.00 | 342.50 | 338.62 | 9,509 |
| 08 Mar 2022 | 325.30 | 339.40 | 321.00 | 321.40 | 317.76 | 5,268 |
| 07 Mar 2022 | 326.10 | 334.40 | 314.60 | 332.30 | 328.53 | 8,354 |
| 04 Mar 2022 | 336.00 | 338.60 | 330.78 | 334.30 | 330.51 | 5,384 |
| 03 Mar 2022 | 342.70 | 343.40 | 337.63 | 341.30 | 337.43 | 4,547 |
| 02 Mar 2022 | 335.50 | 343.20 | 335.00 | 340.70 | 336.84 | 4,535 |
| 01 Mar 2022 | 349.90 | 345.65 | 338.61 | 341.30 | 337.43 | 3,808 |
| 28 Feb 2022 | 340.10 | 349.60 | 341.60 | 347.00 | 343.07 | 11,006 |
| 25 Feb 2022 | 338.00 | 347.20 | 335.60 | 344.40 | 340.50 | 5,206 |
| 24 Feb 2022 | 324.90 | 334.80 | 322.40 | 331.20 | 327.45 | 7,285 |
| 23 Feb 2022 | 337.00 | 342.40 | 334.60 | 335.70 | 331.90 | 3,379 |
| 22 Feb 2022 | 328.80 | 339.60 | 329.60 | 339.20 | 335.36 | 24,234 |
| 21 Feb 2022 | 341.90 | 341.40 | 332.00 | 332.70 | 328.93 | 2,218 |
| 18 Feb 2022 | 345.20 | 345.80 | 341.18 | 344.40 | 340.50 | 1,977 |
| 17 Feb 2022 | 350.90 | 350.80 | 344.20 | 346.40 | 342.47 | 2,775 |
| 16 Feb 2022 | 348.30 | 351.40 | 347.40 | 349.10 | 345.14 | 2,882 |
| 15 Feb 2022 | 341.30 | 350.00 | 341.00 | 348.10 | 344.16 | 4,634 |
| 14 Feb 2022 | 340.90 | 341.40 | 334.40 | 336.40 | 332.59 | 8,718 |
| 11 Feb 2022 | 349.90 | 347.80 | 345.00 | 345.40 | 341.49 | 1,077 |
| 10 Feb 2022 | 352.60 | 353.20 | 344.60 | 347.80 | 343.86 | 4,347 |
| 09 Feb 2022 | 341.50 | 354.00 | 347.40 | 351.70 | 347.71 | 3,590 |
| 08 Feb 2022 | 345.00 | 345.20 | 341.60 | 344.40 | 340.50 | 3,292 |
| 07 Feb 2022 | 345.20 | 349.00 | 344.00 | 348.10 | 344.16 | 3,109 |
| 04 Feb 2022 | 352.00 | 353.20 | 345.00 | 347.80 | 343.86 | 6,310 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
