0H7D.IL - DEUTSCHE BANK AG DEUTSCHE BANK
IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2020 | 7.00 | 7.22 | 6.97 | 7.17 | 7.17 | 696,450 |
| 22 May 2020 | 6.76 | 6.86 | 6.48 | 6.73 | 6.73 | 787,154 |
| 21 May 2020 | 6.73 | 6.83 | 6.63 | 6.72 | 6.72 | 1,090,243 |
| 20 May 2020 | 6.51 | 6.85 | 6.39 | 6.80 | 6.80 | 1,070,396 |
| 19 May 2020 | 6.44 | 6.80 | 6.45 | 6.59 | 6.59 | 1,389,133 |
| 18 May 2020 | 6.05 | 6.56 | 6.05 | 6.52 | 6.52 | 990,534 |
| 15 May 2020 | 6.01 | 6.27 | 5.85 | 5.94 | 5.94 | 1,897,346 |
| 14 May 2020 | 6.49 | 6.15 | 5.80 | 6.08 | 6.08 | 8,036,185 |
| 13 May 2020 | 6.49 | 6.35 | 6.09 | 6.18 | 6.18 | 5,774,909 |
| 12 May 2020 | 6.49 | 6.55 | 6.34 | 6.53 | 6.53 | 3,397,381 |
| 11 May 2020 | 6.59 | 6.64 | 6.29 | 6.36 | 6.36 | 717,415 |
| 07 May 2020 | 6.49 | 6.56 | 6.29 | 6.52 | 6.52 | 637,627 |
| 06 May 2020 | 6.49 | 6.72 | 6.31 | 6.35 | 6.35 | 1,429,772 |
| 05 May 2020 | 6.62 | 6.74 | 6.43 | 6.52 | 6.52 | 2,099,309 |
| 04 May 2020 | 6.47 | 6.79 | 6.35 | 6.46 | 6.46 | 21,370,898 |
| 01 May 2020 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 30 Apr 2020 | 7.08 | 7.34 | 6.60 | 6.79 | 6.79 | 2,825,857 |
| 29 Apr 2020 | 6.22 | 7.16 | 6.30 | 7.12 | 7.12 | 2,728,469 |
| 28 Apr 2020 | 5.85 | 6.40 | 6.14 | 6.37 | 6.37 | 3,081,552 |
| 27 Apr 2020 | 5.76 | 6.14 | 5.76 | 6.09 | 6.09 | 8,090,964 |
| 24 Apr 2020 | 5.80 | 5.77 | 5.45 | 5.51 | 5.51 | 10,620,996 |
| 23 Apr 2020 | 5.80 | 5.91 | 5.57 | 5.84 | 5.84 | 999,491 |
| 22 Apr 2020 | 5.80 | 5.69 | 5.56 | 5.65 | 5.65 | 1,072,826 |
| 21 Apr 2020 | 5.80 | 5.81 | 5.56 | 5.61 | 5.61 | 1,244,410 |
| 20 Apr 2020 | 5.80 | 5.99 | 5.72 | 5.91 | 5.91 | 909,817 |
| 17 Apr 2020 | 6.02 | 6.07 | 5.88 | 5.95 | 5.95 | 1,955,603 |
| 16 Apr 2020 | 5.74 | 5.93 | 5.61 | 5.72 | 5.72 | 2,717,842 |
| 15 Apr 2020 | 6.22 | 6.23 | 5.63 | 5.65 | 5.65 | 2,293,219 |
| 14 Apr 2020 | 6.22 | 6.37 | 6.10 | 6.21 | 6.21 | 922,549 |
| 09 Apr 2020 | 6.16 | 6.27 | 5.98 | 6.10 | 6.10 | 910,555 |
| 08 Apr 2020 | 6.07 | 6.13 | 5.92 | 6.01 | 6.01 | 6,994,043 |
| 07 Apr 2020 | 5.74 | 6.38 | 6.02 | 6.23 | 6.23 | 1,692,467 |
| 06 Apr 2020 | 5.56 | 5.91 | 5.60 | 5.85 | 5.85 | 2,218,436 |
| 03 Apr 2020 | 5.53 | 5.61 | 5.40 | 5.42 | 5.42 | 9,340,206 |
| 02 Apr 2020 | 5.62 | 5.93 | 5.49 | 5.57 | 5.57 | 5,386,870 |
| 01 Apr 2020 | 5.66 | 5.75 | 5.53 | 5.59 | 5.59 | 11,483,597 |
| 31 Mar 2020 | 5.96 | 6.33 | 5.66 | 5.96 | 5.96 | 2,330,677 |
| 30 Mar 2020 | 5.89 | 6.33 | 5.64 | 5.80 | 5.80 | 4,159,072 |
| 27 Mar 2020 | 6.09 | 6.33 | 5.83 | 5.90 | 5.90 | 5,134,678 |
| 26 Mar 2020 | 6.14 | 6.54 | 5.88 | 6.37 | 6.37 | 14,726,149 |
| 25 Mar 2020 | 6.45 | 6.82 | 6.03 | 6.28 | 6.28 | 13,893,744 |
| 24 Mar 2020 | 5.85 | 6.25 | 5.47 | 6.07 | 6.07 | 14,019,634 |
| 23 Mar 2020 | 5.31 | 5.79 | 5.05 | 5.49 | 5.49 | 12,746,279 |
| 20 Mar 2020 | 5.81 | 6.00 | 5.42 | 5.52 | 5.52 | 2,876,614 |
| 19 Mar 2020 | 5.15 | 5.55 | 5.14 | 5.48 | 5.48 | 5,848,968 |
| 18 Mar 2020 | 5.24 | 5.59 | 4.54 | 5.19 | 5.19 | 5,515,721 |
| 17 Mar 2020 | 4.99 | 6.07 | 4.72 | 5.13 | 5.13 | 3,736,740 |
| 16 Mar 2020 | 4.86 | 6.50 | 4.47 | 4.92 | 4.92 | 4,265,758 |
| 13 Mar 2020 | 5.25 | 5.79 | 4.85 | 5.10 | 5.10 | 14,928,976 |
| 12 Mar 2020 | 5.54 | 5.78 | 4.87 | 4.95 | 4.95 | 10,205,188 |
| 11 Mar 2020 | 5.99 | 6.19 | 5.81 | 5.97 | 5.97 | 6,682,713 |
| 10 Mar 2020 | 6.03 | 6.66 | 5.81 | 5.91 | 5.91 | 4,512,791 |
| 09 Mar 2020 | 5.96 | 6.34 | 5.67 | 5.92 | 5.92 | 959,904 |
| 06 Mar 2020 | 6.81 | 6.89 | 6.66 | 6.78 | 6.78 | 5,693,793 |
| 05 Mar 2020 | 7.32 | 7.34 | 6.94 | 7.04 | 7.04 | 11,719,166 |
| 04 Mar 2020 | 7.45 | 7.44 | 7.16 | 7.25 | 7.25 | 9,418,788 |
| 03 Mar 2020 | 7.73 | 7.86 | 7.30 | 7.32 | 7.32 | 1,969,093 |
| 02 Mar 2020 | 7.99 | 8.10 | 7.39 | 7.58 | 7.58 | 11,369,372 |
| 28 Feb 2020 | 7.86 | 8.22 | 7.72 | 7.82 | 7.82 | 10,700,322 |
| 27 Feb 2020 | 8.61 | 8.77 | 8.09 | 8.32 | 8.32 | 2,783,668 |
| 26 Feb 2020 | 8.61 | 8.95 | 8.46 | 8.82 | 8.82 | 2,891,001 |
| 25 Feb 2020 | 9.01 | 9.05 | 8.68 | 8.75 | 8.75 | 8,003,342 |
| 24 Feb 2020 | 8.93 | 9.13 | 8.86 | 8.97 | 8.97 | 5,879,553 |
| 21 Feb 2020 | 9.75 | 9.86 | 9.40 | 9.47 | 9.47 | 3,565,391 |
| 20 Feb 2020 | 9.94 | 10.03 | 9.83 | 9.92 | 9.92 | 1,531,980 |
| 19 Feb 2020 | 9.96 | 10.07 | 9.66 | 9.88 | 9.88 | 2,375,520 |
| 18 Feb 2020 | 10.14 | 10.24 | 9.91 | 9.95 | 9.95 | 3,583,034 |
| 17 Feb 2020 | 10.19 | 10.26 | 10.10 | 10.25 | 10.25 | 1,510,928 |
| 14 Feb 2020 | 10.22 | 10.37 | 10.18 | 10.22 | 10.22 | 931,727 |
| 13 Feb 2020 | 9.94 | 10.24 | 9.83 | 10.21 | 10.21 | 5,990,781 |
| 12 Feb 2020 | 9.72 | 10.00 | 9.21 | 9.97 | 9.97 | 2,879,968 |
| 11 Feb 2020 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 10 Feb 2020 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 07 Feb 2020 | 9.35 | 9.56 | 9.21 | 9.52 | 9.52 | 1,974,751 |
| 06 Feb 2020 | 8.36 | 9.41 | 8.35 | 9.30 | 9.30 | 8,260,995 |
| 05 Feb 2020 | 8.14 | 8.30 | 8.10 | 8.22 | 8.22 | 1,726,290 |
| 04 Feb 2020 | 8.19 | 8.24 | 8.13 | 8.15 | 8.15 | 1,207,189 |
| 03 Feb 2020 | 8.30 | 8.33 | 8.13 | 8.16 | 8.16 | 1,437,324 |
| 31 Jan 2020 | 8.41 | 8.65 | 8.16 | 8.28 | 8.28 | 2,034,996 |
| 30 Jan 2020 | 7.76 | 8.33 | 7.74 | 8.23 | 8.23 | 3,131,296 |
| 29 Jan 2020 | 7.87 | 7.99 | 7.84 | 7.95 | 7.95 | 2,502,893 |
| 28 Jan 2020 | 7.78 | 7.89 | 7.70 | 7.88 | 7.88 | 852,477 |
| 27 Jan 2020 | 7.64 | 7.77 | 7.65 | 7.73 | 7.73 | 3,529,171 |
| 24 Jan 2020 | 7.74 | 7.89 | 7.75 | 7.84 | 7.84 | 1,268,865 |
| 23 Jan 2020 | 7.54 | 7.75 | 7.51 | 7.67 | 7.67 | 932,369 |
| 22 Jan 2020 | 7.53 | 7.57 | 7.45 | 7.55 | 7.55 | 4,212,382 |
| 21 Jan 2020 | 7.38 | 7.54 | 7.30 | 7.50 | 7.50 | 1,419,053 |
| 20 Jan 2020 | 7.57 | 7.58 | 7.41 | 7.46 | 7.46 | 903,949 |
| 17 Jan 2020 | 7.68 | 7.70 | 7.58 | 7.64 | 7.64 | 25,611,957 |
| 16 Jan 2020 | 7.81 | 7.72 | 7.52 | 7.61 | 7.61 | 1,112,448 |
| 15 Jan 2020 | 7.73 | 7.74 | 7.57 | 7.59 | 7.59 | 849,578 |
| 14 Jan 2020 | 7.59 | 7.75 | 7.51 | 7.72 | 7.72 | 866,153 |
| 13 Jan 2020 | 7.73 | 7.78 | 7.55 | 7.59 | 7.59 | 444,612 |
| 10 Jan 2020 | 7.78 | 7.78 | 7.65 | 7.70 | 7.70 | 376,180 |
| 09 Jan 2020 | 7.79 | 7.87 | 7.68 | 7.73 | 7.73 | 1,984,882 |
| 08 Jan 2020 | 7.00 | 7.68 | 7.31 | 7.65 | 7.65 | 5,744,422 |
| 07 Jan 2020 | 7.00 | 7.44 | 7.23 | 7.34 | 7.34 | 1,342,964 |
| 06 Jan 2020 | 7.18 | 7.19 | 7.01 | 7.17 | 7.17 | 1,113,498 |
| 03 Jan 2020 | 7.30 | 7.35 | 7.18 | 7.25 | 7.25 | 994,337 |
| 02 Jan 2020 | 6.97 | 7.35 | 6.99 | 7.30 | 7.30 | 1,744,070 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.