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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	33.30	33.86	32.80	33.83	33.83	72,004
30 Nov 2023	33.95	34.50	33.28	33.51	33.51	23,882
29 Nov 2023	33.66	34.24	33.42	33.84	33.84	16,592
28 Nov 2023	33.62	33.68	33.05	33.57	33.57	15,222
27 Nov 2023	33.43	33.60	33.14	33.46	33.46	15,421
24 Nov 2023	33.78	33.79	33.44	33.51	33.51	16,579
23 Nov 2023	33.36	33.58	32.94	33.41	33.41	17,193
22 Nov 2023	31.87	33.32	32.24	33.05	33.05	16,476
21 Nov 2023	33.43	33.52	32.30	32.51	32.51	13,985
20 Nov 2023	32.80	33.52	32.94	33.36	33.36	80,138
17 Nov 2023	33.20	33.56	32.70	32.95	32.95	92,807
16 Nov 2023	33.28	33.66	32.62	32.79	32.79	60,314
15 Nov 2023	34.00	34.28	33.20	33.42	33.42	11,897
14 Nov 2023	31.89	34.04	31.82	33.94	33.94	12,782
13 Nov 2023	32.04	32.52	31.70	31.76	31.76	15,767
10 Nov 2023	31.95	32.00	31.36	31.92	31.92	25,811
09 Nov 2023	31.74	32.30	31.46	32.16	32.16	12,929
08 Nov 2023	31.49	32.12	31.50	31.78	31.78	99,809
07 Nov 2023	31.49	31.98	31.24	31.88	31.88	12,043
06 Nov 2023	33.41	33.38	31.70	31.83	31.83	30,607
03 Nov 2023	32.90	33.46	32.32	33.17	33.17	29,459
02 Nov 2023	31.36	32.76	31.48	32.52	32.52	29,366
01 Nov 2023	30.92	31.38	30.88	31.11	31.11	33,160
31 Oct 2023	30.50	30.86	30.18	30.81	30.81	9,757
30 Oct 2023	29.60	30.42	29.54	30.23	30.23	10,201
27 Oct 2023	29.81	30.00	29.62	29.73	29.73	6,681
26 Oct 2023	28.75	29.68	28.50	29.55	29.55	42,650
25 Oct 2023	29.49	29.70	29.08	29.19	29.19	25,692
24 Oct 2023	28.80	29.46	28.82	29.39	29.39	43,084
23 Oct 2023	28.50	28.90	28.04	28.68	28.68	50,703
20 Oct 2023	28.37	28.86	28.14	28.72	28.72	124,244
19 Oct 2023	29.03	28.82	28.44	29.04	29.04	10,574
18 Oct 2023	29.36	29.56	28.80	29.04	29.04	26,197
17 Oct 2023	29.11	29.90	28.96	29.25	29.25	41,423
16 Oct 2023	28.71	29.85	28.74	29.05	29.05	121,027
13 Oct 2023	29.36	30.22	28.58	28.61	28.61	19,223
12 Oct 2023	30.00	30.24	29.36	29.47	29.47	56,108
11 Oct 2023	30.21	30.96	29.94	30.03	30.03	74,070
10 Oct 2023	30.02	30.56	30.04	30.25	30.25	34,998
09 Oct 2023	29.53	30.02	29.30	29.81	29.81	22,223
06 Oct 2023	30.75	30.54	29.60	29.95	29.95	23,853
05 Oct 2023	30.00	30.24	29.92	30.05	30.05	15,502
04 Oct 2023	31.01	30.46	29.66	30.01	30.01	27,283
03 Oct 2023	30.80	31.26	30.10	30.26	30.26	25,321
02 Oct 2023	31.70	32.30	30.98	31.11	31.11	53,474
29 Sept 2023	31.20	31.62	31.00	31.28	31.28	38,386
28 Sept 2023	30.69	30.98	30.30	30.70	30.70	47,817
27 Sept 2023	31.30	31.30	30.68	30.67	30.67	29,144
26 Sept 2023	31.51	31.60	31.28	31.38	31.38	15,922
25 Sept 2023	32.00	32.30	31.56	31.73	31.73	26,999
22 Sept 2023	31.81	32.72	31.78	32.38	32.38	18,808
21 Sept 2023	32.80	32.64	31.44	31.97	31.97	45,478
20 Sept 2023	32.98	33.64	32.90	33.20	33.20	30,701
19 Sept 2023	33.30	33.40	32.96	33.09	33.09	127,341
18 Sept 2023	33.81	33.78	33.04	33.31	33.31	26,490
15 Sept 2023	34.61	34.70	34.06	34.27	34.27	195,416
14 Sept 2023	33.66	35.10	33.38	34.16	34.16	94,018
13 Sept 2023	33.41	33.90	33.34	33.70	33.70	11,048
12 Sept 2023	34.10	34.08	33.12	33.39	33.39	30,150
11 Sept 2023	33.87	34.14	33.76	34.01	34.01	27,693
08 Sept 2023	33.78	33.86	33.30	33.68	33.68	7,976
07 Sept 2023	33.91	33.98	33.54	33.76	33.76	25,028
06 Sept 2023	34.08	34.46	33.96	34.07	34.07	24,559
05 Sept 2023	33.96	34.26	33.80	34.07	34.07	84,049
04 Sept 2023	34.48	34.62	34.14	34.12	34.12	11,261
01 Sept 2023	34.50	34.90	34.36	34.35	34.35	10,766
31 Aug 2023	34.25	35.00	34.00	34.89	34.89	45,965
30 Aug 2023	33.85	34.26	33.66	33.96	33.96	11,570
29 Aug 2023	33.51	34.12	33.36	33.63	33.63	12,997
25 Aug 2023	32.77	33.12	32.50	32.66	32.66	11,230
24 Aug 2023	32.86	33.42	32.66	32.65	32.65	31,069
23 Aug 2023	32.14	32.76	32.14	32.62	32.62	12,103
22 Aug 2023	31.70	32.38	31.72	32.05	32.05	178,182
21 Aug 2023	32.25	32.52	31.58	31.61	31.61	21,348
18 Aug 2023	32.96	32.94	32.08	32.27	32.27	13,207
17 Aug 2023	33.11	33.36	32.86	33.02	33.02	28,984
16 Aug 2023	33.87	33.98	33.14	33.34	33.34	12,327
15 Aug 2023	35.01	35.02	33.60	33.78	33.78	56,043
14 Aug 2023	35.81	35.88	34.84	34.93	34.93	9,813
11 Aug 2023	36.31	36.66	35.78	36.00	36.00	13,448
10 Aug 2023	36.46	36.78	36.38	36.60	36.60	19,759
09 Aug 2023	36.37	36.48	35.90	36.18	36.18	15,553
08 Aug 2023	36.12	36.30	35.78	36.02	36.02	7,243
07 Aug 2023	35.83	36.00	35.68	35.97	35.97	308,116
04 Aug 2023	35.51	35.90	35.12	35.89	35.89	115,379
03 Aug 2023	36.40	36.56	35.34	35.57	35.57	54,403
02 Aug 2023	36.88	37.08	36.54	36.65	36.65	17,964
01 Aug 2023	36.98	37.30	36.60	36.69	36.69	17,470
31 Jul 2023	37.01	37.34	36.95	37.16	37.16	26,673
28 Jul 2023	37.81	37.70	37.08	37.27	37.27	34,619
27 Jul 2023	38.00	38.38	37.70	37.92	37.92	130,474
26 Jul 2023	37.38	37.98	37.34	37.91	37.91	20,173
25 Jul 2023	36.84	37.88	36.72	37.72	37.72	28,790
24 Jul 2023	37.85	38.04	36.78	36.88	36.88	47,010
21 Jul 2023	38.52	38.52	37.32	37.38	37.38	22,426
20 Jul 2023	38.92	39.48	38.42	38.50	38.50	101,446
19 Jul 2023	37.34	38.92	37.40	38.83	38.83	26,880
18 Jul 2023	36.80	37.26	36.78	37.15	37.15	15,907
17 Jul 2023	37.01	37.34	36.76	36.75	36.75	29,521
14 Jul 2023	37.41	37.40	36.94	37.03	37.03	8,991
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,529.35+75.60(+1.01%)

FTSE 25018,408.65+175.18(+0.96%)

AIM716.29+2.51(+0.35%)

GBP/EUR1.1673+0.0083(+0.72%)

GBP/USD1.2714+0.0086(+0.68%)

Bitcoin GBP30,500.52+82.46(+0.27%)

Icade (0K4O.IL)

FTSE 100
7,529.35
+75.60(+1.01%)

FTSE 250
18,408.65
+175.18(+0.96%)

AIM
716.29
+2.51(+0.35%)

GBP/EUR
1.1673
+0.0083(+0.72%)

GBP/USD
1.2714
+0.0086(+0.68%)

Bitcoin GBP
30,500.52
+82.46(+0.27%)