UK markets closed

Icade (0K4O.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
33.83+0.32 (+0.95%)
At close: 05:59PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202333.3033.8632.8033.8333.8372,004
30 Nov 202333.9534.5033.2833.5133.5123,882
29 Nov 202333.6634.2433.4233.8433.8416,592
28 Nov 202333.6233.6833.0533.5733.5715,222
27 Nov 202333.4333.6033.1433.4633.4615,421
24 Nov 202333.7833.7933.4433.5133.5116,579
23 Nov 202333.3633.5832.9433.4133.4117,193
22 Nov 202331.8733.3232.2433.0533.0516,476
21 Nov 202333.4333.5232.3032.5132.5113,985
20 Nov 202332.8033.5232.9433.3633.3680,138
17 Nov 202333.2033.5632.7032.9532.9592,807
16 Nov 202333.2833.6632.6232.7932.7960,314
15 Nov 202334.0034.2833.2033.4233.4211,897
14 Nov 202331.8934.0431.8233.9433.9412,782
13 Nov 202332.0432.5231.7031.7631.7615,767
10 Nov 202331.9532.0031.3631.9231.9225,811
09 Nov 202331.7432.3031.4632.1632.1612,929
08 Nov 202331.4932.1231.5031.7831.7899,809
07 Nov 202331.4931.9831.2431.8831.8812,043
06 Nov 202333.4133.3831.7031.8331.8330,607
03 Nov 202332.9033.4632.3233.1733.1729,459
02 Nov 202331.3632.7631.4832.5232.5229,366
01 Nov 202330.9231.3830.8831.1131.1133,160
31 Oct 202330.5030.8630.1830.8130.819,757
30 Oct 202329.6030.4229.5430.2330.2310,201
27 Oct 202329.8130.0029.6229.7329.736,681
26 Oct 202328.7529.6828.5029.5529.5542,650
25 Oct 202329.4929.7029.0829.1929.1925,692
24 Oct 202328.8029.4628.8229.3929.3943,084
23 Oct 202328.5028.9028.0428.6828.6850,703
20 Oct 202328.3728.8628.1428.7228.72124,244
19 Oct 202329.0328.8228.4429.0429.0410,574
18 Oct 202329.3629.5628.8029.0429.0426,197
17 Oct 202329.1129.9028.9629.2529.2541,423
16 Oct 202328.7129.8528.7429.0529.05121,027
13 Oct 202329.3630.2228.5828.6128.6119,223
12 Oct 202330.0030.2429.3629.4729.4756,108
11 Oct 202330.2130.9629.9430.0330.0374,070
10 Oct 202330.0230.5630.0430.2530.2534,998
09 Oct 202329.5330.0229.3029.8129.8122,223
06 Oct 202330.7530.5429.6029.9529.9523,853
05 Oct 202330.0030.2429.9230.0530.0515,502
04 Oct 202331.0130.4629.6630.0130.0127,283
03 Oct 202330.8031.2630.1030.2630.2625,321
02 Oct 202331.7032.3030.9831.1131.1153,474
29 Sept 202331.2031.6231.0031.2831.2838,386
28 Sept 202330.6930.9830.3030.7030.7047,817
27 Sept 202331.3031.3030.6830.6730.6729,144
26 Sept 202331.5131.6031.2831.3831.3815,922
25 Sept 202332.0032.3031.5631.7331.7326,999
22 Sept 202331.8132.7231.7832.3832.3818,808
21 Sept 202332.8032.6431.4431.9731.9745,478
20 Sept 202332.9833.6432.9033.2033.2030,701
19 Sept 202333.3033.4032.9633.0933.09127,341
18 Sept 202333.8133.7833.0433.3133.3126,490
15 Sept 202334.6134.7034.0634.2734.27195,416
14 Sept 202333.6635.1033.3834.1634.1694,018
13 Sept 202333.4133.9033.3433.7033.7011,048
12 Sept 202334.1034.0833.1233.3933.3930,150
11 Sept 202333.8734.1433.7634.0134.0127,693
08 Sept 202333.7833.8633.3033.6833.687,976
07 Sept 202333.9133.9833.5433.7633.7625,028
06 Sept 202334.0834.4633.9634.0734.0724,559
05 Sept 202333.9634.2633.8034.0734.0784,049
04 Sept 202334.4834.6234.1434.1234.1211,261
01 Sept 202334.5034.9034.3634.3534.3510,766
31 Aug 202334.2535.0034.0034.8934.8945,965
30 Aug 202333.8534.2633.6633.9633.9611,570
29 Aug 202333.5134.1233.3633.6333.6312,997
25 Aug 202332.7733.1232.5032.6632.6611,230
24 Aug 202332.8633.4232.6632.6532.6531,069
23 Aug 202332.1432.7632.1432.6232.6212,103
22 Aug 202331.7032.3831.7232.0532.05178,182
21 Aug 202332.2532.5231.5831.6131.6121,348
18 Aug 202332.9632.9432.0832.2732.2713,207
17 Aug 202333.1133.3632.8633.0233.0228,984
16 Aug 202333.8733.9833.1433.3433.3412,327
15 Aug 202335.0135.0233.6033.7833.7856,043
14 Aug 202335.8135.8834.8434.9334.939,813
11 Aug 202336.3136.6635.7836.0036.0013,448
10 Aug 202336.4636.7836.3836.6036.6019,759
09 Aug 202336.3736.4835.9036.1836.1815,553
08 Aug 202336.1236.3035.7836.0236.027,243
07 Aug 202335.8336.0035.6835.9735.97308,116
04 Aug 202335.5135.9035.1235.8935.89115,379
03 Aug 202336.4036.5635.3435.5735.5754,403
02 Aug 202336.8837.0836.5436.6536.6517,964
01 Aug 202336.9837.3036.6036.6936.6917,470
31 Jul 202337.0137.3436.9537.1637.1626,673
28 Jul 202337.8137.7037.0837.2737.2734,619
27 Jul 202338.0038.3837.7037.9237.92130,474
26 Jul 202337.3837.9837.3437.9137.9120,173
25 Jul 202336.8437.8836.7237.7237.7228,790
24 Jul 202337.8538.0436.7836.8836.8847,010
21 Jul 202338.5238.5237.3237.3837.3822,426
20 Jul 202338.9239.4838.4238.5038.50101,446
19 Jul 202337.3438.9237.4038.8338.8326,880
18 Jul 202336.8037.2636.7837.1537.1515,907
17 Jul 202337.0137.3436.7636.7536.7529,521
14 Jul 202337.4137.4036.9437.0337.038,991
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...