0K4O.IL - Icade

IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202339.3840.0239.3839.9439.941,844
02 Jun 202337.8539.3037.7238.9938.99121,247
01 Jun 202337.4937.7437.0837.4937.49130,171
31 May 202337.4937.5036.8837.1937.1954,460
30 May 202337.4937.9637.4237.6737.6727,101
26 May 202338.1038.1837.6837.8837.88130,513
25 May 202339.2038.6438.0438.0438.0433,726
24 May 202338.8239.2638.5238.7438.749,900
23 May 202339.0139.5238.7639.1639.1678,318
22 May 202339.1539.1438.8338.9238.9235,089
19 May 202339.2639.1838.8039.0239.0237,536
18 May 202339.4939.8438.8839.2039.20105,415
17 May 202339.6639.3239.0039.2539.2519,348
16 May 202340.2140.3539.6639.9039.9034,691
15 May 202339.8740.3039.6640.2240.2216,668
12 May 202340.6740.8039.8240.1040.10229,149
11 May 202340.1840.5640.1840.3540.357,105
10 May 202340.4440.6440.1040.1740.1716,361
09 May 202341.4941.4439.9640.3040.3036,924
05 May 202341.3041.6241.1041.1941.1911,863
04 May 202341.4741.5040.5241.0941.0924,362
03 May 202341.3641.4841.0241.3341.3315,153
02 May 202342.9041.9241.0641.3941.3920,790
28 Apr 202341.9042.5241.6842.3042.3038,917
27 Apr 202341.7041.9841.4641.7841.78158,658
26 Apr 202341.3042.1541.2641.7441.7413,638
25 Apr 202342.0041.5040.8441.1341.1327,773
24 Apr 202342.2942.3641.7041.9741.9781,599
21 Apr 202342.2942.4641.6242.0742.0723,084
20 Apr 202342.5643.4042.3242.5242.5283,111
19 Apr 202343.0742.8442.0242.6942.6958,051
18 Apr 202343.4744.0643.1043.1243.12237,438
17 Apr 202344.0043.9643.1043.4243.4270,020
14 Apr 202342.6143.8042.7643.7743.77142,082
13 Apr 202343.9743.5042.4142.7442.74146,763
12 Apr 202343.1143.7243.1043.2343.2320,444
11 Apr 202345.2043.9042.8643.3943.3930,505
06 Apr 202342.0043.4241.8642.7742.7721,518
05 Apr 202343.2843.3241.4041.8641.8629,381
04 Apr 202343.3044.0843.2343.2343.2328,051
03 Apr 202343.3443.5042.9843.3143.3115,804
31 Mar 202342.3543.3442.1043.1443.1459,173
30 Mar 202341.3442.5441.6842.3342.33210,862
29 Mar 202341.3641.1240.6440.8640.86346,738
28 Mar 202341.9142.3040.6541.6241.62109,575
27 Mar 202344.3543.3441.3241.7941.7986,433
24 Mar 202343.2043.3442.4642.8142.8159,574
23 Mar 202342.9243.7442.6243.1643.1640,425
22 Mar 202345.6645.6242.5443.1343.13491,484
21 Mar 202344.7745.0444.2244.3444.3464,955
20 Mar 202344.0044.7043.3644.4344.4338,446
17 Mar 202345.9346.2844.3245.6145.6164,509
16 Mar 202346.5046.7045.5045.9745.9742,106
15 Mar 202349.0748.2045.0146.3446.34108,086
14 Mar 202349.0151.3548.0049.2449.24150,472
13 Mar 202347.2049.1444.9246.7846.78357,596
10 Mar 202346.2147.0045.5046.2746.2753,502
09 Mar 202347.3447.5446.4647.1247.1260,269
08 Mar 202347.5547.6846.9447.1047.1023,900
07 Mar 202349.0649.0847.8448.5648.5640,757
06 Mar 202349.4949.0447.9648.5548.5546,690
03 Mar 202347.0948.0046.6447.6247.62294,734
02 Mar 202346.5846.9646.3246.5246.5225,435
01 Mar 202347.2247.3446.6246.8446.8432,208
28 Feb 202346.1047.4045.9847.2947.29126,357
27 Feb 202346.7548.3646.6747.4147.41185,856
24 Feb 202345.8947.4845.7846.5046.50224,099
23 Feb 202344.3345.7444.2645.0645.0635,323
22 Feb 202344.6944.5043.6243.9543.9522,250
21 Feb 202345.4145.1244.5644.7944.7936,970
20 Feb 202345.8145.6444.2844.9044.9021,971
17 Feb 202344.2944.7443.9644.6244.62212,443
16 Feb 202345.0145.0243.6844.1644.16157,988
15 Feb 202345.0945.1244.5844.9044.90206,282
14 Feb 202345.3645.5244.8045.1545.1511,066
13 Feb 202345.4145.2044.6444.9144.9118,709
10 Feb 202345.4145.4444.4044.8244.8215,056
09 Feb 202345.8745.7645.1045.3745.377,586
08 Feb 202344.7745.6044.6845.2545.2513,450
07 Feb 202344.9444.8644.2044.4444.447,852
06 Feb 202345.3245.0844.4644.7744.778,827
03 Feb 202345.8145.9445.1845.5545.5511,069
02 Feb 202344.0046.0444.1045.3645.36112,922
01 Feb 202343.8144.2843.7243.7843.7810,699
31 Jan 202343.8143.9243.4043.5443.5496,572
30 Jan 202343.6843.9443.5643.7143.7127,881
27 Jan 202344.0044.2843.4844.1644.1617,599
26 Jan 202343.9744.0043.3843.6843.6817,586
25 Jan 202344.0044.0043.1643.7443.7469,252
24 Jan 202345.6845.2244.4244.5044.5014,494
23 Jan 202344.1044.7044.1644.4344.4330,456
20 Jan 202343.4943.8443.2443.3543.3511,119
19 Jan 202344.9244.5643.2443.4543.4523,458
18 Jan 202345.2045.5244.8045.1145.1116,961
17 Jan 202345.3245.4644.7045.1345.13160,872
16 Jan 202344.4045.2644.3844.8244.8248,259
13 Jan 202345.4345.6044.0044.6144.61129,362
12 Jan 202343.8144.9644.1644.6644.6615,206
11 Jan 202343.2044.5643.5244.3344.3321,512
10 Jan 202344.7344.5243.5043.5143.5129,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...