UK markets closed

Covivio (0J6V.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
61.97-0.58 (-0.92%)
At close: 06:10PM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202262.1062.3661.6561.9761.9721,414
15 Aug 202262.1563.0261.9962.5562.55123,131
12 Aug 202261.8862.8561.7062.2562.2518,324
11 Aug 202262.6762.8061.4062.6762.6711,306
10 Aug 202260.3062.5160.0562.4762.4796,587
09 Aug 202260.5860.7059.8060.0560.05354,702
08 Aug 202259.4560.8059.3560.3860.3824,913
05 Aug 202260.0060.2559.2059.6059.6031,066
04 Aug 202260.8360.9559.7059.9059.9066,419
03 Aug 202259.8860.9559.8560.8560.8520,993
02 Aug 202260.4060.4059.8359.9059.9025,465
01 Aug 202261.7261.8060.4060.4260.42724,247
29 Jul 202260.2562.0060.4561.6761.6731,489
28 Jul 202258.6760.1058.8559.8859.8846,541
27 Jul 202259.3059.3058.1559.0359.03171,190
26 Jul 202258.3059.0558.1058.7558.7545,729
25 Jul 202258.5358.6058.0058.1358.1329,747
22 Jul 202256.5359.1056.2058.8858.8841,775
21 Jul 202257.6757.7555.9056.3856.3870,002
20 Jul 202257.6758.0556.6557.3357.3344,101
19 Jul 202255.3557.5555.0557.5857.5839,418
18 Jul 202254.7255.9555.1055.6755.6716,150
15 Jul 202254.0055.1053.6054.9754.9738,105
14 Jul 202254.2554.3553.0053.7553.7576,477
13 Jul 202253.6754.8053.5554.4754.4762,435
12 Jul 202253.1054.1552.2053.8553.8526,341
11 Jul 202254.2554.1052.9053.6353.6315,217
08 Jul 202253.5354.9053.1054.5354.5318,832
07 Jul 202252.9254.1052.4053.8353.8355,194
06 Jul 202252.1553.1052.0052.2052.2022,867
05 Jul 202251.8352.6551.0551.2251.22191,165
04 Jul 202253.0053.2551.4551.8351.8323,407
01 Jul 202252.5954.0552.3052.4752.4750,502
30 Jun 202254.0553.5051.6052.6552.65106,534
29 Jun 202256.4555.7553.7054.3054.3033,338
28 Jun 202256.9258.5056.8057.8557.8531,743
27 Jun 202256.7257.1556.0556.3856.3839,205
24 Jun 202255.8357.0555.9556.9256.928,630
23 Jun 202257.5356.7255.0555.6555.6524,303
22 Jun 202256.5857.8556.0057.5557.5527,817
21 Jun 202257.2057.6556.7056.9756.97224,894
20 Jun 202256.7257.3055.9056.8856.8813,634
17 Jun 202254.7857.3055.5556.8556.85147,221
16 Jun 202257.3057.2554.5055.7255.7284,935
15 Jun 202257.3558.3556.3057.7857.78140,436
14 Jun 202257.3556.7054.8556.6556.6559,005
13 Jun 202260.7260.3555.7556.2256.2269,969
10 Jun 202262.5362.5060.9061.5361.5395,932
09 Jun 202265.5365.3463.1063.7063.7043,583
08 Jun 202266.8266.7965.2065.6065.6026,713
07 Jun 202266.8267.0566.3066.8066.80221,179
06 Jun 202267.2567.3566.5566.8266.82293,579
01 Jun 202268.3068.5566.8566.9366.9364,798
31 May 202268.5368.2567.3067.3867.38176,703
30 May 202268.5369.3568.3568.6368.6346,601
27 May 202268.0068.3567.0068.0568.0554,850
26 May 202266.7867.7866.3067.6867.6816,592
25 May 202267.0567.6565.5066.3866.3843,265
24 May 202267.9368.1566.4566.6866.68333,261
23 May 202268.0568.4667.0568.2268.2233,710
20 May 202265.8267.9166.1667.1867.18101,314
19 May 202267.0066.9065.2065.3265.3239,106
18 May 202266.7867.9067.0067.1367.1326,882
17 May 202266.8267.4066.5566.7066.70186,549
16 May 202264.7866.6664.4566.2566.2548,277
13 May 202264.0064.8062.5064.7064.7057,005
12 May 202263.9264.0563.2063.6763.6757,299
11 May 202265.0565.3564.5065.1865.1827,029
10 May 202265.1065.1564.3564.6064.6031,246
09 May 202265.5365.7064.5064.6364.63175,345
06 May 202267.6867.4965.8066.0766.0729,302
05 May 202267.5768.4067.2567.7867.7820,714
04 May 202268.0068.3066.7566.7066.7027,449
03 May 202269.4068.4067.1867.9567.95198,683
29 Apr 202269.4069.4067.9568.0568.0549,384
28 Apr 202270.0070.3568.7568.8868.8842,453
27 Apr 202269.1069.8568.0569.2269.2246,240
26 Apr 202269.0070.3068.8068.9368.9333,178
25 Apr 202269.5369.6568.0968.7568.7561,042
25 Apr 20223.75 Dividend
22 Apr 202274.0574.2572.8573.1369.3860,905
21 Apr 202273.2575.4073.0574.9071.0649,135
20 Apr 202272.3573.7571.8073.1369.3853,187
19 Apr 202273.6374.1072.3472.5768.85245,519
14 Apr 202274.2074.3573.2573.7069.92566,893
13 Apr 202273.5374.3873.3573.7069.92236,945
12 Apr 202273.3573.5572.2073.3869.611,456,864
11 Apr 202271.8873.7071.8573.3869.6179,204
08 Apr 202270.4071.6570.6071.3567.6939,132
07 Apr 202270.4071.4069.2569.4365.86103,187
06 Apr 202271.3571.6569.6069.8566.2766,285
05 Apr 202272.6372.8070.9071.3067.64188,227
04 Apr 202273.1573.2072.5572.6368.9058,880
01 Apr 202272.4072.9571.7572.6068.8832,282
31 Mar 202273.5373.6072.1472.3068.5922,549
30 Mar 202272.0673.3071.7672.8869.1454,366
29 Mar 202271.0172.2570.7471.7668.08107,032
28 Mar 202270.6171.0470.3470.6867.0657,609
25 Mar 202269.3270.6068.9870.3366.7236,225
24 Mar 202269.8969.7468.7068.9265.3942,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...