UK markets closed

NetEase, Inc. (0K6G.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
93.77-2.68 (-2.78%)
At close: 07:14PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202495.0595.7493.7193.7793.771,671
29 Apr 202496.3796.3796.3796.3796.37-
26 Apr 202495.4197.1495.4196.3796.37363
25 Apr 202492.8094.2592.6194.2194.21304
24 Apr 202494.5694.8993.5394.0794.07767
23 Apr 202493.3293.6192.2893.2893.281,585
22 Apr 202493.6295.2892.7795.1295.12861
19 Apr 202492.3993.4492.1493.3193.31767
18 Apr 202491.0492.7190.7592.4192.41235
17 Apr 202489.4090.3789.2590.1890.18773
16 Apr 202490.4691.5990.1691.0691.061,200
15 Apr 202493.1693.3991.9192.5792.572,577
12 Apr 202496.4596.4592.5192.7692.761,144
11 Apr 202498.9298.9295.7596.6896.6815,436
10 Apr 202499.35100.2798.1598.8498.84583
09 Apr 2024100.38100.5799.0099.8099.80145
08 Apr 202496.9897.1096.4596.9396.93211
05 Apr 202495.8998.2295.8996.9896.98280
04 Apr 202497.5297.6296.6596.9296.922,941
03 Apr 202496.5896.5896.1496.5196.51176
02 Apr 202496.2997.3996.0197.0997.09818
28 Mar 2024103.56104.22103.18103.59103.59220
27 Mar 2024102.89104.00102.88103.83103.83525
26 Mar 2024103.13104.39102.69104.29104.29853
25 Mar 2024103.95104.40102.72103.45103.45373
22 Mar 2024106.42106.82105.08105.63105.63710
21 Mar 2024107.81107.91106.01107.19107.19408
20 Mar 2024105.50107.55105.50106.79106.7913,836
19 Mar 2024104.39105.63103.66105.36105.36125
18 Mar 2024106.15106.49104.52105.62105.62343
15 Mar 2024108.26108.46106.87107.19107.19103
14 Mar 2024108.72109.09107.45108.50108.50345
13 Mar 2024109.10111.03109.10110.57110.57200
13 Mar 20241.07985 Dividend
12 Mar 2024108.45108.83107.77108.83107.75352
11 Mar 2024107.08108.66106.88107.48106.41916
08 Mar 2024106.13106.85105.30105.79104.74233
07 Mar 2024104.94106.38104.70106.05105.00375
06 Mar 2024108.00108.00102.35102.66101.64767
05 Mar 2024106.60106.68104.69105.66104.61449
04 Mar 2024111.61111.80108.27108.56107.49366
01 Mar 2024110.54111.07109.69110.78109.682,462
29 Feb 2024113.00113.44103.70108.12107.051,562
28 Feb 2024114.18114.18111.92112.80111.681,033
27 Feb 2024111.54114.50111.14113.60112.47770
26 Feb 2024108.11108.30107.00107.48106.41963
23 Feb 2024108.72108.72107.78108.17107.10449
22 Feb 2024107.77109.07107.56109.06107.98222
21 Feb 2024108.60109.09106.28106.45105.39368
20 Feb 2024108.29109.23106.80107.38106.31649
19 Feb 2024108.36108.36108.36108.36107.28-
16 Feb 2024108.80109.83107.95108.36107.28350
15 Feb 2024107.58108.14106.80107.23106.17144
14 Feb 2024106.60107.53105.90106.68105.62490
13 Feb 2024106.57106.63104.65104.70103.66636
12 Feb 2024107.92108.75107.39108.41107.3341,322
09 Feb 2024106.07106.62104.22106.61105.55480
08 Feb 2024105.74105.78104.40104.50103.46316
07 Feb 2024104.23106.26103.89106.01104.967,047
06 Feb 2024105.32106.86104.27106.54105.491,241
05 Feb 2024100.33101.25100.19100.6599.653,226
02 Feb 202499.1199.7598.1699.0998.11444
01 Feb 2024101.14101.75100.13101.36100.35407
31 Jan 202496.6998.5796.6997.7096.734,524
30 Jan 202496.4898.5996.3397.3496.371,471
29 Jan 2024102.23102.4898.3198.4097.422,789
26 Jan 2024102.29102.37101.19102.14101.13969
25 Jan 2024102.00103.04101.20102.54101.5242,568
24 Jan 2024101.89103.3099.58100.5199.517,405
23 Jan 202494.0098.3094.0097.6996.723,197
22 Jan 202488.2991.2188.1091.1590.241,647
19 Jan 202489.4591.6588.9691.4790.56861
18 Jan 202488.5089.6487.8789.0388.151,090
17 Jan 202485.7988.2385.7487.8186.932,295
16 Jan 202489.7291.5789.4190.1889.29958
15 Jan 202490.8290.8290.8290.8289.91-
12 Jan 202489.7891.1489.7890.8289.914,183
11 Jan 202490.3090.8089.4190.0689.171,455
10 Jan 202489.7090.0689.0089.2188.321,873
09 Jan 202489.6789.5988.9989.4588.56288
08 Jan 202490.6590.6588.7790.3089.401,108
05 Jan 202493.7093.7091.3891.5790.6643,922
04 Jan 202496.2196.2193.9895.7194.7663,468
03 Jan 202492.4795.9192.4795.7694.8146,067
02 Jan 202495.1195.1191.7492.6391.7146,399
29 Dec 202391.9394.0691.5593.6492.716,708
28 Dec 202390.2490.6989.1789.3288.4313,302
27 Dec 202390.9591.0487.1487.5286.658,383
22 Dec 202383.5189.9079.8888.4687.5855,051
21 Dec 2023104.03104.03102.66103.57102.5499
20 Dec 2023103.79103.89102.79103.09102.07443
19 Dec 2023103.37104.66103.37103.44102.41328
18 Dec 2023102.27102.84101.84102.53101.51437
15 Dec 2023104.78104.78103.21103.37102.3411,350
14 Dec 2023104.16104.94103.56104.08103.05649
13 Dec 2023107.86107.97105.38106.02104.97727
12 Dec 2023106.09106.47105.21106.40105.34133
11 Dec 2023104.78105.67104.67105.19104.15590
08 Dec 2023104.89104.99104.11104.47103.435,941
07 Dec 2023104.89105.04104.26104.94103.901,459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...