Mail

0K4O.IL - Icade

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	39.38	40.02	39.38	39.94	39.94	1,844
02 Jun 2023	37.85	39.30	37.72	38.99	38.99	121,247
01 Jun 2023	37.49	37.74	37.08	37.49	37.49	130,171
31 May 2023	37.49	37.50	36.88	37.19	37.19	54,460
30 May 2023	37.49	37.96	37.42	37.67	37.67	27,101
26 May 2023	38.10	38.18	37.68	37.88	37.88	130,513
25 May 2023	39.20	38.64	38.04	38.04	38.04	33,726
24 May 2023	38.82	39.26	38.52	38.74	38.74	9,900
23 May 2023	39.01	39.52	38.76	39.16	39.16	78,318
22 May 2023	39.15	39.14	38.83	38.92	38.92	35,089
19 May 2023	39.26	39.18	38.80	39.02	39.02	37,536
18 May 2023	39.49	39.84	38.88	39.20	39.20	105,415
17 May 2023	39.66	39.32	39.00	39.25	39.25	19,348
16 May 2023	40.21	40.35	39.66	39.90	39.90	34,691
15 May 2023	39.87	40.30	39.66	40.22	40.22	16,668
12 May 2023	40.67	40.80	39.82	40.10	40.10	229,149
11 May 2023	40.18	40.56	40.18	40.35	40.35	7,105
10 May 2023	40.44	40.64	40.10	40.17	40.17	16,361
09 May 2023	41.49	41.44	39.96	40.30	40.30	36,924
05 May 2023	41.30	41.62	41.10	41.19	41.19	11,863
04 May 2023	41.47	41.50	40.52	41.09	41.09	24,362
03 May 2023	41.36	41.48	41.02	41.33	41.33	15,153
02 May 2023	42.90	41.92	41.06	41.39	41.39	20,790
28 Apr 2023	41.90	42.52	41.68	42.30	42.30	38,917
27 Apr 2023	41.70	41.98	41.46	41.78	41.78	158,658
26 Apr 2023	41.30	42.15	41.26	41.74	41.74	13,638
25 Apr 2023	42.00	41.50	40.84	41.13	41.13	27,773
24 Apr 2023	42.29	42.36	41.70	41.97	41.97	81,599
21 Apr 2023	42.29	42.46	41.62	42.07	42.07	23,084
20 Apr 2023	42.56	43.40	42.32	42.52	42.52	83,111
19 Apr 2023	43.07	42.84	42.02	42.69	42.69	58,051
18 Apr 2023	43.47	44.06	43.10	43.12	43.12	237,438
17 Apr 2023	44.00	43.96	43.10	43.42	43.42	70,020
14 Apr 2023	42.61	43.80	42.76	43.77	43.77	142,082
13 Apr 2023	43.97	43.50	42.41	42.74	42.74	146,763
12 Apr 2023	43.11	43.72	43.10	43.23	43.23	20,444
11 Apr 2023	45.20	43.90	42.86	43.39	43.39	30,505
06 Apr 2023	42.00	43.42	41.86	42.77	42.77	21,518
05 Apr 2023	43.28	43.32	41.40	41.86	41.86	29,381
04 Apr 2023	43.30	44.08	43.23	43.23	43.23	28,051
03 Apr 2023	43.34	43.50	42.98	43.31	43.31	15,804
31 Mar 2023	42.35	43.34	42.10	43.14	43.14	59,173
30 Mar 2023	41.34	42.54	41.68	42.33	42.33	210,862
29 Mar 2023	41.36	41.12	40.64	40.86	40.86	346,738
28 Mar 2023	41.91	42.30	40.65	41.62	41.62	109,575
27 Mar 2023	44.35	43.34	41.32	41.79	41.79	86,433
24 Mar 2023	43.20	43.34	42.46	42.81	42.81	59,574
23 Mar 2023	42.92	43.74	42.62	43.16	43.16	40,425
22 Mar 2023	45.66	45.62	42.54	43.13	43.13	491,484
21 Mar 2023	44.77	45.04	44.22	44.34	44.34	64,955
20 Mar 2023	44.00	44.70	43.36	44.43	44.43	38,446
17 Mar 2023	45.93	46.28	44.32	45.61	45.61	64,509
16 Mar 2023	46.50	46.70	45.50	45.97	45.97	42,106
15 Mar 2023	49.07	48.20	45.01	46.34	46.34	108,086
14 Mar 2023	49.01	51.35	48.00	49.24	49.24	150,472
13 Mar 2023	47.20	49.14	44.92	46.78	46.78	357,596
10 Mar 2023	46.21	47.00	45.50	46.27	46.27	53,502
09 Mar 2023	47.34	47.54	46.46	47.12	47.12	60,269
08 Mar 2023	47.55	47.68	46.94	47.10	47.10	23,900
07 Mar 2023	49.06	49.08	47.84	48.56	48.56	40,757
06 Mar 2023	49.49	49.04	47.96	48.55	48.55	46,690
03 Mar 2023	47.09	48.00	46.64	47.62	47.62	294,734
02 Mar 2023	46.58	46.96	46.32	46.52	46.52	25,435
01 Mar 2023	47.22	47.34	46.62	46.84	46.84	32,208
28 Feb 2023	46.10	47.40	45.98	47.29	47.29	126,357
27 Feb 2023	46.75	48.36	46.67	47.41	47.41	185,856
24 Feb 2023	45.89	47.48	45.78	46.50	46.50	224,099
23 Feb 2023	44.33	45.74	44.26	45.06	45.06	35,323
22 Feb 2023	44.69	44.50	43.62	43.95	43.95	22,250
21 Feb 2023	45.41	45.12	44.56	44.79	44.79	36,970
20 Feb 2023	45.81	45.64	44.28	44.90	44.90	21,971
17 Feb 2023	44.29	44.74	43.96	44.62	44.62	212,443
16 Feb 2023	45.01	45.02	43.68	44.16	44.16	157,988
15 Feb 2023	45.09	45.12	44.58	44.90	44.90	206,282
14 Feb 2023	45.36	45.52	44.80	45.15	45.15	11,066
13 Feb 2023	45.41	45.20	44.64	44.91	44.91	18,709
10 Feb 2023	45.41	45.44	44.40	44.82	44.82	15,056
09 Feb 2023	45.87	45.76	45.10	45.37	45.37	7,586
08 Feb 2023	44.77	45.60	44.68	45.25	45.25	13,450
07 Feb 2023	44.94	44.86	44.20	44.44	44.44	7,852
06 Feb 2023	45.32	45.08	44.46	44.77	44.77	8,827
03 Feb 2023	45.81	45.94	45.18	45.55	45.55	11,069
02 Feb 2023	44.00	46.04	44.10	45.36	45.36	112,922
01 Feb 2023	43.81	44.28	43.72	43.78	43.78	10,699
31 Jan 2023	43.81	43.92	43.40	43.54	43.54	96,572
30 Jan 2023	43.68	43.94	43.56	43.71	43.71	27,881
27 Jan 2023	44.00	44.28	43.48	44.16	44.16	17,599
26 Jan 2023	43.97	44.00	43.38	43.68	43.68	17,586
25 Jan 2023	44.00	44.00	43.16	43.74	43.74	69,252
24 Jan 2023	45.68	45.22	44.42	44.50	44.50	14,494
23 Jan 2023	44.10	44.70	44.16	44.43	44.43	30,456
20 Jan 2023	43.49	43.84	43.24	43.35	43.35	11,119
19 Jan 2023	44.92	44.56	43.24	43.45	43.45	23,458
18 Jan 2023	45.20	45.52	44.80	45.11	45.11	16,961
17 Jan 2023	45.32	45.46	44.70	45.13	45.13	160,872
16 Jan 2023	44.40	45.26	44.38	44.82	44.82	48,259
13 Jan 2023	45.43	45.60	44.00	44.61	44.61	129,362
12 Jan 2023	43.81	44.96	44.16	44.66	44.66	15,206
11 Jan 2023	43.20	44.56	43.52	44.33	44.33	21,512
10 Jan 2023	44.73	44.52	43.50	43.51	43.51	29,466
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...