UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.50 +0.39 (+0.50%) GOLD FUTURES
2,310.80 +2.20 (+0.10%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,909.00 +98.65 (+0.19%)
Derichebourg SA (0K8W.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:40PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.2500 | 4.3040 | 4.2160 | 4.2440 | 4.2440 | 6,477 |
| 02 May 2024 | 4.0000 | 4.2133 | 4.1340 | 4.2330 | 4.2330 | 24,568 |
| 01 May 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 30 Apr 2024 | 4.0530 | 4.0900 | 3.9900 | 4.0160 | 4.0160 | 3,365 |
| 29 Apr 2024 | 3.9220 | 4.0320 | 3.9220 | 4.0360 | 4.0360 | 3,415 |
| 26 Apr 2024 | 3.8620 | 3.9680 | 3.8856 | 3.9690 | 3.9690 | 60,535 |
| 25 Apr 2024 | 3.9750 | 3.9820 | 3.8580 | 3.9150 | 3.9150 | 99,945 |
| 24 Apr 2024 | 4.0710 | 4.0440 | 3.9679 | 4.0020 | 4.0020 | 88,748 |
| 23 Apr 2024 | 4.0200 | 4.0985 | 3.8300 | 4.0630 | 4.0630 | 69,347 |
| 22 Apr 2024 | 4.0000 | 4.1239 | 3.9660 | 4.0320 | 4.0320 | 73,738 |
| 19 Apr 2024 | 4.1100 | 4.0900 | 3.9900 | 4.0570 | 4.0570 | 84,828 |
| 18 Apr 2024 | 4.1210 | 4.2200 | 4.0680 | 4.1620 | 4.1620 | 158,046 |
| 17 Apr 2024 | 4.1800 | 4.2480 | 3.9800 | 4.1680 | 4.1680 | 249,530 |
| 16 Apr 2024 | 4.5490 | 4.4820 | 4.2440 | 4.4000 | 4.4000 | 51,000 |
| 15 Apr 2024 | 4.6010 | 4.6419 | 4.5440 | 4.5550 | 4.5550 | 33,245 |
| 12 Apr 2024 | 4.6560 | 4.7760 | 4.5780 | 4.6250 | 4.6250 | 76,569 |
| 11 Apr 2024 | 4.7500 | 4.8040 | 4.6520 | 4.6480 | 4.6480 | 98,314 |
| 10 Apr 2024 | 4.6230 | 4.8060 | 4.5840 | 4.7220 | 4.7220 | 89,891 |
| 09 Apr 2024 | 4.5330 | 4.6680 | 4.4900 | 4.6250 | 4.6250 | 44,141 |
| 08 Apr 2024 | 4.3670 | 4.5283 | 4.3360 | 4.4840 | 4.4840 | 67,173 |
| 05 Apr 2024 | 4.5290 | 4.4680 | 4.3520 | 4.3950 | 4.3950 | 41,727 |
| 04 Apr 2024 | 4.4690 | 4.5303 | 4.2580 | 4.4650 | 4.4650 | 42,453 |
| 03 Apr 2024 | 4.4220 | 4.4643 | 4.3680 | 4.4180 | 4.4180 | 60,354 |
| 02 Apr 2024 | 4.3750 | 4.5480 | 4.3918 | 4.4610 | 4.4610 | 42,917 |
| 28 Mar 2024 | 4.4380 | 4.4780 | 4.3940 | 4.4040 | 4.4040 | 30,677 |
| 27 Mar 2024 | 4.4550 | 4.4560 | 4.3825 | 4.3870 | 4.3870 | 56,182 |
| 26 Mar 2024 | 4.3950 | 4.4600 | 4.3509 | 4.4100 | 4.4100 | 48,183 |
| 25 Mar 2024 | 4.3610 | 4.3980 | 4.3729 | 4.3560 | 4.3560 | 71,234 |
| 22 Mar 2024 | 4.3110 | 4.3520 | 4.2820 | 4.3300 | 4.3300 | 47,942 |
| 21 Mar 2024 | 4.1780 | 4.2860 | 4.2180 | 4.2400 | 4.2400 | 44,971 |
| 20 Mar 2024 | 4.2640 | 4.2260 | 4.0640 | 4.1800 | 4.1800 | 25,123 |
| 19 Mar 2024 | 4.2810 | 4.2660 | 4.2060 | 4.2640 | 4.2640 | 52,921 |
| 18 Mar 2024 | 4.2580 | 4.3280 | 4.2580 | 4.2620 | 4.2620 | 26,122 |
| 15 Mar 2024 | 4.2090 | 4.3500 | 4.2239 | 4.2480 | 4.2480 | 41,193 |
| 14 Mar 2024 | 4.1880 | 4.2600 | 4.1940 | 4.1880 | 4.1880 | 51,780 |
| 13 Mar 2024 | 4.1860 | 4.2160 | 4.1240 | 4.1640 | 4.1640 | 36,483 |
| 12 Mar 2024 | 4.1800 | 4.1960 | 4.1480 | 4.1720 | 4.1720 | 41,850 |
| 11 Mar 2024 | 4.2500 | 4.2500 | 4.1780 | 4.1880 | 4.1880 | 62,779 |
| 08 Mar 2024 | 4.1680 | 4.2900 | 4.0000 | 4.2190 | 4.2190 | 19,078 |
| 07 Mar 2024 | 4.1000 | 4.1686 | 4.0560 | 4.1530 | 4.1530 | 46,135 |
| 06 Mar 2024 | 4.1000 | 4.1260 | 4.0799 | 4.1060 | 4.1060 | 24,588 |
| 05 Mar 2024 | 4.1060 | 4.1400 | 4.0699 | 4.0820 | 4.0820 | 73,994 |
| 04 Mar 2024 | 4.1800 | 4.3500 | 4.0880 | 4.0880 | 4.0880 | 76,038 |
| 01 Mar 2024 | 4.1920 | 4.2120 | 4.1409 | 4.1350 | 4.1350 | 20,456 |
| 29 Feb 2024 | 4.1980 | 4.3500 | 4.1600 | 4.2230 | 4.2230 | 55,758 |
| 28 Feb 2024 | 4.3710 | 4.3900 | 4.1480 | 4.1470 | 4.1470 | 47,389 |
| 27 Feb 2024 | 4.3240 | 4.3915 | 4.3418 | 4.4020 | 4.4020 | 39,825 |
| 26 Feb 2024 | 4.3890 | 4.3780 | 4.2840 | 4.3010 | 4.3010 | 39,208 |
| 23 Feb 2024 | 4.4140 | 4.3760 | 4.3040 | 4.3540 | 4.3540 | 56,003 |
| 22 Feb 2024 | 4.3070 | 4.3920 | 4.3360 | 4.3560 | 4.3560 | 55,581 |
| 21 Feb 2024 | 4.1490 | 4.3100 | 4.1980 | 4.2740 | 4.2740 | 59,846 |
| 20 Feb 2024 | 4.4300 | 4.4300 | 4.0996 | 4.1680 | 4.1680 | 97,101 |
| 19 Feb 2024 | 4.4690 | 4.5440 | 4.4160 | 4.4880 | 4.4880 | 33,364 |
| 16 Feb 2024 | 4.5000 | 4.5780 | 4.5155 | 4.5390 | 4.5390 | 56,363 |
| 15 Feb 2024 | 4.3850 | 4.4960 | 4.4040 | 4.4730 | 4.4730 | 36,768 |
| 14 Feb 2024 | 4.4490 | 4.5300 | 4.3540 | 4.3650 | 4.3650 | 75,280 |
| 14 Feb 2024 | 0.16 Dividend | |||||
| 13 Feb 2024 | 4.6270 | 4.6780 | 4.5600 | 4.5680 | 4.4080 | 64,843 |
| 12 Feb 2024 | 4.4900 | 4.6440 | 4.5340 | 4.5940 | 4.4331 | 43,238 |
| 09 Feb 2024 | 4.6270 | 4.6100 | 4.4040 | 4.5450 | 4.3858 | 86,070 |
| 08 Feb 2024 | 4.5800 | 4.6620 | 4.5819 | 4.5960 | 4.4350 | 43,623 |
| 07 Feb 2024 | 4.6990 | 4.6700 | 4.5895 | 4.6130 | 4.4514 | 43,445 |
| 06 Feb 2024 | 4.6440 | 4.6960 | 4.6000 | 4.6420 | 4.4794 | 29,239 |
| 05 Feb 2024 | 4.7400 | 4.9720 | 4.6357 | 4.6890 | 4.5248 | 497,785 |
| 02 Feb 2024 | 4.7790 | 4.8220 | 4.7049 | 4.7380 | 4.5720 | 341,325 |
| 01 Feb 2024 | 4.8200 | 4.8780 | 4.7660 | 4.8450 | 4.6753 | 66,911 |
| 31 Jan 2024 | 4.7770 | 4.8523 | 4.7360 | 4.8100 | 4.6415 | 115,794 |
| 30 Jan 2024 | 4.8410 | 4.8540 | 4.6000 | 4.7810 | 4.6135 | 728,378 |
| 29 Jan 2024 | 4.8845 | 4.8960 | 4.6500 | 4.8100 | 4.6415 | 21,477 |
| 26 Jan 2024 | 4.8690 | 4.8840 | 4.8400 | 4.8770 | 4.7062 | 47,001 |
| 25 Jan 2024 | 4.8510 | 5.0500 | 4.8000 | 4.9080 | 4.7361 | 69,650 |
| 24 Jan 2024 | 4.7500 | 4.8800 | 4.6000 | 4.8240 | 4.6550 | 53,926 |
| 23 Jan 2024 | 4.7520 | 4.8000 | 4.6899 | 4.8240 | 4.6550 | 957,767 |
| 22 Jan 2024 | 4.6810 | 4.9380 | 4.6420 | 4.7670 | 4.6000 | 48,268 |
| 19 Jan 2024 | 4.7560 | 4.8240 | 4.6697 | 4.7220 | 4.5566 | 79,605 |
| 18 Jan 2024 | 4.7220 | 4.8120 | 4.7000 | 4.7670 | 4.6000 | 176,924 |
| 17 Jan 2024 | 4.9035 | 4.8920 | 4.6580 | 4.7520 | 4.5856 | 89,420 |
| 16 Jan 2024 | 5.0005 | 4.9960 | 4.9357 | 4.9825 | 4.8080 | 67,948 |
| 15 Jan 2024 | 5.0400 | 5.0800 | 5.0097 | 5.0640 | 4.8866 | 65,303 |
| 12 Jan 2024 | 4.9270 | 5.1150 | 4.9220 | 5.0605 | 4.8832 | 72,598 |
| 11 Jan 2024 | 4.8990 | 5.0250 | 4.7800 | 4.9925 | 4.8176 | 54,470 |
| 10 Jan 2024 | 5.0540 | 5.0850 | 4.9035 | 4.9470 | 4.7737 | 58,762 |
| 09 Jan 2024 | 5.0985 | 5.1050 | 5.0000 | 5.0160 | 4.8403 | 74,192 |
| 08 Jan 2024 | 4.9970 | 5.0850 | 4.9740 | 5.0205 | 4.8447 | 958,082 |
| 05 Jan 2024 | 5.0985 | 5.0625 | 4.9180 | 5.0305 | 4.8543 | 56,391 |
| 04 Jan 2024 | 4.8990 | 5.0850 | 4.9480 | 5.0150 | 4.8393 | 55,166 |
| 03 Jan 2024 | 5.1675 | 5.2000 | 4.8960 | 4.9580 | 4.7843 | 106,177 |
| 02 Jan 2024 | 5.1775 | 5.1750 | 5.0100 | 5.1140 | 4.9349 | 52,849 |
| 29 Dec 2023 | 5.0985 | 5.1400 | 5.0700 | 5.1140 | 4.9349 | 43,577 |
| 28 Dec 2023 | 5.0495 | 5.1150 | 4.8380 | 5.0840 | 4.9059 | 51,574 |
| 27 Dec 2023 | 5.0985 | 5.3300 | 4.9720 | 4.9805 | 4.8061 | 126,947 |
| 22 Dec 2023 | 5.0495 | 5.1250 | 5.0600 | 5.1085 | 4.9296 | 74,878 |
| 21 Dec 2023 | 5.0595 | 5.1600 | 4.9400 | 5.1140 | 4.9349 | 301,785 |
| 20 Dec 2023 | 4.9480 | 5.0701 | 4.9160 | 4.9970 | 4.8220 | 195,879 |
| 19 Dec 2023 | 4.7610 | 4.9220 | 4.8380 | 4.9270 | 4.7544 | 50,332 |
| 18 Dec 2023 | 4.8000 | 4.8980 | 4.7520 | 4.7580 | 4.5913 | 63,092 |
| 15 Dec 2023 | 4.8710 | 4.9440 | 4.7940 | 4.8570 | 4.6869 | 123,347 |
| 14 Dec 2023 | 4.5800 | 4.8320 | 4.6380 | 4.7520 | 4.5856 | 83,102 |
| 13 Dec 2023 | 4.6500 | 4.6560 | 4.4940 | 4.5000 | 4.3424 | 76,001 |
| 12 Dec 2023 | 4.7200 | 4.7820 | 4.5998 | 4.6680 | 4.5045 | 75,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.