UK markets closed

Kering SA (0IIH.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
337.38+10.83 (+3.31%)
At close: 07:14PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024332.50340.40325.30337.38337.38161,277
25 Apr 2024330.00330.15323.05326.55326.551,487,765
24 Apr 2024321.00349.95315.45325.88325.88728,128
23 Apr 2024342.00353.80344.20351.48351.48521,474
22 Apr 2024348.67350.65337.05346.65346.65454,568
19 Apr 2024344.00342.55334.33339.73339.73613,227
18 Apr 2024341.88343.05337.85340.17340.17305,072
17 Apr 2024338.00345.00336.45341.58341.58241,372
16 Apr 2024346.52350.55338.30339.60339.6095,852
15 Apr 2024353.05358.00348.35349.88349.88101,947
12 Apr 2024360.00360.35348.10349.98349.98204,030
11 Apr 2024356.73359.50351.35355.25355.25187,587
10 Apr 2024370.00369.60355.20358.02358.02111,124
09 Apr 2024364.40368.70362.30364.58364.5874,164
08 Apr 2024364.30366.40359.45365.17365.1798,319
05 Apr 2024363.15373.00359.65364.27364.27246,815
04 Apr 2024365.88370.05363.70369.67369.67119,560
03 Apr 2024365.67368.70365.10367.08367.08107,068
02 Apr 2024365.77368.80360.20365.67365.67322,575
28 Mar 2024370.40372.50364.40366.30366.30316,755
27 Mar 2024364.73368.05358.90366.98366.98196,751
26 Mar 2024356.00365.05349.80364.45364.45374,159
25 Mar 2024359.52361.35353.48353.77353.77460,603
22 Mar 2024369.77371.90358.05358.83358.83561,235
21 Mar 2024377.25381.35366.90373.88373.88156,215
20 Mar 2024365.05395.00361.50377.95377.95356,867
19 Mar 2024421.15426.20419.45425.70425.7049,360
18 Mar 2024438.00428.75418.35423.88423.88118,741
15 Mar 2024426.20430.00419.90427.10427.10341,623
14 Mar 2024426.45438.45421.05427.08427.08125,603
13 Mar 2024430.00428.75421.60423.98423.98143,848
12 Mar 2024423.92426.45418.10425.67425.6796,118
11 Mar 2024419.40420.17412.30419.95419.95118,560
08 Mar 2024414.83418.20408.95416.02416.02112,809
07 Mar 2024407.88412.40403.00411.30411.30341,293
06 Mar 2024404.73415.85408.05411.67411.67116,846
05 Mar 2024410.00418.25407.70410.77410.77104,682
04 Mar 2024422.20439.00413.05416.25416.2561,424
01 Mar 2024432.00428.00419.45423.95423.95148,284
29 Feb 2024425.92431.90423.40425.05425.05268,053
28 Feb 2024433.73436.80424.55426.75426.75189,648
27 Feb 2024422.52436.75425.00434.08434.0864,246
26 Feb 2024422.88428.25420.65426.25426.25204,201
23 Feb 2024433.15438.05424.85426.30426.30100,892
22 Feb 2024430.15438.35427.10435.40435.40146,214
21 Feb 2024427.83432.05425.40429.42429.42179,258
20 Feb 2024435.00428.85422.50427.98427.98193,313
19 Feb 2024434.00430.70419.75427.05427.05113,242
16 Feb 2024429.00436.25420.80428.05428.05198,927
15 Feb 2024419.00427.00413.60423.98423.98243,647
14 Feb 2024417.00417.70408.00416.13416.13159,075
13 Feb 2024416.30416.30406.80410.33410.33146,505
12 Feb 2024419.77420.20410.60413.45413.45231,603
09 Feb 2024414.58419.35406.74412.63412.63243,506
08 Feb 2024400.00415.75387.35411.33411.33279,682
07 Feb 2024395.00394.00387.85390.60390.60169,004
06 Feb 2024387.25391.70381.70391.17391.17243,568
05 Feb 2024381.83386.70374.30383.20383.20139,222
02 Feb 2024373.40384.25376.05376.70376.7062,023
01 Feb 2024378.52385.55376.55377.70377.70107,314
31 Jan 2024384.67385.90380.90383.65383.6572,611
30 Jan 2024386.52387.50381.35386.10386.10145,752
29 Jan 2024382.00386.00378.95384.15384.1574,273
26 Jan 2024371.00389.75358.80385.73385.73328,190
25 Jan 2024363.52366.95358.30360.17360.1783,476
24 Jan 2024365.00369.65357.80365.05365.05219,231
23 Jan 2024348.00361.05351.70359.67359.67111,813
22 Jan 2024359.00359.95348.35353.83353.83375,304
19 Jan 2024354.83357.30348.10349.45349.45365,186
18 Jan 2024355.15362.00344.20354.15354.15182,030
17 Jan 2024354.63360.90343.45346.17346.17145,685
16 Jan 2024358.92362.15356.40358.30358.30112,629
15 Jan 2024359.85371.20358.10361.90361.90137,212
15 Jan 20244.5 Dividend
12 Jan 2024363.52373.40354.35366.17361.67177,159
11 Jan 2024384.63386.16369.75370.27365.72103,035
10 Jan 2024383.00386.35379.75381.17376.49131,131
09 Jan 2024389.00390.95382.45385.23380.49304,442
08 Jan 2024378.40385.47374.55384.42379.70333,698
05 Jan 2024377.67380.00371.40379.35374.69442,005
04 Jan 2024381.35396.02377.90380.10375.4389,232
03 Jan 2024392.10394.15378.15380.73376.05148,160
02 Jan 2024408.20405.00388.95392.50387.68111,853
29 Dec 2023401.45402.45395.85400.80395.8740,317
28 Dec 2023402.00405.55397.30398.63393.7339,211
27 Dec 2023402.63402.82398.30402.05397.1158,215
22 Dec 2023409.00404.10395.00398.60393.7037,133
21 Dec 2023403.52408.90398.85399.95395.0388,580
20 Dec 2023407.10409.45403.15407.50402.4999,716
19 Dec 2023407.15409.90403.65406.15401.16366,632
18 Dec 2023411.77420.40406.95407.27402.27124,120
15 Dec 2023428.15428.70415.25417.08411.95268,858
14 Dec 2023420.52429.95406.50426.98421.73571,438
13 Dec 2023413.25413.00404.05409.17404.15133,447
12 Dec 2023411.58416.00407.00411.67406.6278,993
11 Dec 2023413.92416.30407.15410.30405.26301,709
08 Dec 2023403.40418.80400.95414.92409.83125,679
07 Dec 2023400.10406.75396.50402.58397.63395,124
06 Dec 2023400.83405.45399.80403.83398.86198,173
05 Dec 2023396.58403.40395.55399.00394.1062,296
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...