UK markets open in 6 hours 19 minutes
NIKKEI 225
38,460.46 +281.00 (+0.74%) HANG SENG
19,115.06 +151.36 (+0.80%) CRUDE OIL
79.34 +0.22 (+0.28%) GOLD FUTURES
2,343.90 +0.90 (+0.04%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
50,227.99 +1,178.45 (+2.40%)
Solaria Energía y Medio Ambiente, S.A. (0KCD.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:28PM BST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 0.00 | 0.00 | 0.00 | 11.11 | 11.11 | 804 |
| 10 May 2024 | 11.20 | 11.27 | 11.10 | 11.14 | 11.14 | 8,782 |
| 09 May 2024 | 10.94 | 11.06 | 10.89 | 11.01 | 11.01 | 3,487 |
| 08 May 2024 | 11.00 | 11.01 | 10.71 | 10.98 | 10.98 | 18,349 |
| 07 May 2024 | 10.50 | 10.91 | 10.28 | 10.73 | 10.73 | 33,474 |
| 03 May 2024 | 9.92 | 10.63 | 9.90 | 10.34 | 10.34 | 42,239 |
| 02 May 2024 | 9.75 | 9.85 | 9.85 | 9.87 | 9.87 | 15,888 |
| 01 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 30 Apr 2024 | 9.80 | 9.78 | 9.57 | 9.58 | 9.58 | 6,304 |
| 29 Apr 2024 | 9.70 | 9.76 | 9.56 | 9.63 | 9.63 | 22,541 |
| 26 Apr 2024 | 9.60 | 9.78 | 9.56 | 9.70 | 9.70 | 790,454 |
| 25 Apr 2024 | 9.92 | 9.85 | 9.47 | 9.57 | 9.57 | 96,359 |
| 24 Apr 2024 | 9.83 | 9.91 | 9.73 | 9.82 | 9.82 | 722,005 |
| 23 Apr 2024 | 9.76 | 9.89 | 9.68 | 9.86 | 9.86 | 43,947 |
| 22 Apr 2024 | 9.74 | 9.89 | 9.68 | 9.81 | 9.81 | 12,838 |
| 19 Apr 2024 | 9.95 | 9.94 | 9.61 | 9.74 | 9.74 | 177,456 |
| 18 Apr 2024 | 10.13 | 10.13 | 9.86 | 9.87 | 9.87 | 40,299 |
| 17 Apr 2024 | 9.70 | 10.13 | 9.49 | 9.96 | 9.96 | 203,487 |
| 16 Apr 2024 | 9.48 | 9.88 | 9.40 | 9.80 | 9.80 | 57,223 |
| 15 Apr 2024 | 9.85 | 9.77 | 9.48 | 9.54 | 9.54 | 44,999 |
| 12 Apr 2024 | 9.90 | 10.03 | 9.77 | 9.84 | 9.84 | 63,223 |
| 11 Apr 2024 | 9.35 | 9.90 | 9.32 | 9.63 | 9.63 | 136,622 |
| 10 Apr 2024 | 9.74 | 9.79 | 9.28 | 9.52 | 9.52 | 65,797 |
| 09 Apr 2024 | 9.64 | 9.73 | 9.45 | 9.72 | 9.72 | 50,013 |
| 08 Apr 2024 | 9.85 | 9.78 | 9.60 | 9.70 | 9.70 | 89,335 |
| 05 Apr 2024 | 9.93 | 9.97 | 9.60 | 9.75 | 9.75 | 225,527 |
| 04 Apr 2024 | 9.78 | 9.91 | 9.63 | 9.85 | 9.85 | 48,863 |
| 03 Apr 2024 | 9.77 | 9.74 | 9.52 | 9.52 | 9.52 | 180,380 |
| 02 Apr 2024 | 10.21 | 10.03 | 9.77 | 9.91 | 9.91 | 63,262 |
| 28 Mar 2024 | 10.26 | 10.29 | 10.10 | 10.13 | 10.13 | 49,824 |
| 27 Mar 2024 | 9.89 | 10.24 | 9.77 | 10.23 | 10.23 | 68,262 |
| 26 Mar 2024 | 10.10 | 9.98 | 9.86 | 9.88 | 9.88 | 138,767 |
| 25 Mar 2024 | 10.12 | 10.03 | 9.72 | 9.94 | 9.94 | 381,083 |
| 22 Mar 2024 | 9.89 | 10.16 | 9.76 | 10.01 | 10.01 | 68,663 |
| 21 Mar 2024 | 10.24 | 10.15 | 9.88 | 9.93 | 9.93 | 60,930 |
| 20 Mar 2024 | 10.15 | 10.14 | 9.83 | 10.01 | 10.01 | 39,925 |
| 19 Mar 2024 | 10.27 | 10.19 | 10.00 | 10.12 | 10.12 | 189,161 |
| 18 Mar 2024 | 10.03 | 10.40 | 10.06 | 10.26 | 10.26 | 142,526 |
| 15 Mar 2024 | 9.95 | 10.22 | 9.97 | 10.14 | 10.14 | 796,789 |
| 14 Mar 2024 | 10.13 | 10.89 | 10.24 | 10.34 | 10.34 | 222,703 |
| 13 Mar 2024 | 10.22 | 10.44 | 9.80 | 10.03 | 10.03 | 695,329 |
| 12 Mar 2024 | 11.44 | 11.41 | 10.20 | 10.45 | 10.45 | 608,501 |
| 11 Mar 2024 | 11.70 | 11.83 | 11.34 | 11.45 | 11.45 | 92,919 |
| 08 Mar 2024 | 12.28 | 12.10 | 11.66 | 11.81 | 11.81 | 88,093 |
| 07 Mar 2024 | 11.46 | 12.31 | 11.52 | 12.16 | 12.16 | 181,470 |
| 06 Mar 2024 | 11.49 | 11.53 | 11.31 | 11.52 | 11.52 | 99,375 |
| 05 Mar 2024 | 11.20 | 11.45 | 11.00 | 11.46 | 11.46 | 113,655 |
| 04 Mar 2024 | 11.05 | 11.23 | 10.86 | 10.89 | 10.89 | 26,522 |
| 01 Mar 2024 | 11.02 | 11.36 | 10.83 | 11.09 | 11.09 | 50,259 |
| 29 Feb 2024 | 11.98 | 11.84 | 11.02 | 11.05 | 11.05 | 327,415 |
| 28 Feb 2024 | 11.70 | 11.69 | 10.89 | 11.73 | 11.73 | 172,537 |
| 27 Feb 2024 | 11.51 | 11.55 | 11.33 | 11.44 | 11.44 | 79,736 |
| 26 Feb 2024 | 11.65 | 11.65 | 11.24 | 11.46 | 11.46 | 50,007 |
| 23 Feb 2024 | 11.99 | 11.85 | 11.45 | 11.49 | 11.49 | 93,802 |
| 22 Feb 2024 | 12.40 | 12.22 | 11.87 | 12.09 | 12.09 | 83,363 |
| 21 Feb 2024 | 12.15 | 12.30 | 11.90 | 12.16 | 12.16 | 86,188 |
| 20 Feb 2024 | 12.24 | 12.22 | 12.05 | 12.14 | 12.14 | 118,118 |
| 19 Feb 2024 | 12.50 | 12.41 | 12.16 | 12.18 | 12.18 | 252,036 |
| 16 Feb 2024 | 12.90 | 12.90 | 12.35 | 12.41 | 12.41 | 40,156 |
| 15 Feb 2024 | 12.83 | 12.82 | 12.68 | 12.79 | 12.79 | 40,804 |
| 14 Feb 2024 | 12.83 | 12.79 | 12.60 | 12.68 | 12.68 | 469,521 |
| 13 Feb 2024 | 13.30 | 13.22 | 12.53 | 12.61 | 12.61 | 76,302 |
| 12 Feb 2024 | 13.15 | 13.19 | 12.86 | 13.13 | 13.13 | 428,746 |
| 09 Feb 2024 | 12.92 | 12.95 | 12.61 | 12.86 | 12.86 | 133,804 |
| 08 Feb 2024 | 13.10 | 13.16 | 12.91 | 13.11 | 13.11 | 86,305 |
| 07 Feb 2024 | 13.20 | 13.28 | 13.04 | 13.20 | 13.20 | 67,064 |
| 06 Feb 2024 | 13.40 | 13.24 | 12.85 | 13.13 | 13.13 | 178,043 |
| 05 Feb 2024 | 13.70 | 13.78 | 13.42 | 13.61 | 13.61 | 177,859 |
| 02 Feb 2024 | 13.65 | 13.81 | 13.41 | 13.66 | 13.66 | 49,879 |
| 01 Feb 2024 | 13.80 | 13.70 | 13.48 | 13.61 | 13.61 | 142,309 |
| 31 Jan 2024 | 13.73 | 13.81 | 13.48 | 13.80 | 13.80 | 116,913 |
| 30 Jan 2024 | 13.32 | 13.61 | 13.19 | 13.47 | 13.47 | 313,743 |
| 29 Jan 2024 | 13.70 | 13.53 | 13.15 | 13.29 | 13.29 | 875,233 |
| 26 Jan 2024 | 14.40 | 14.68 | 13.34 | 13.50 | 13.50 | 101,045 |
| 25 Jan 2024 | 14.90 | 14.72 | 14.44 | 14.61 | 14.61 | 315,122 |
| 24 Jan 2024 | 14.34 | 14.77 | 14.48 | 14.59 | 14.59 | 166,245 |
| 23 Jan 2024 | 14.50 | 14.45 | 13.94 | 14.44 | 14.44 | 583,900 |
| 22 Jan 2024 | 14.75 | 14.43 | 13.99 | 14.32 | 14.32 | 162,595 |
| 19 Jan 2024 | 14.63 | 14.66 | 14.06 | 14.34 | 14.34 | 289,898 |
| 18 Jan 2024 | 14.70 | 14.94 | 14.32 | 14.67 | 14.67 | 682,090 |
| 17 Jan 2024 | 15.72 | 15.60 | 14.72 | 14.84 | 14.84 | 120,591 |
| 16 Jan 2024 | 16.41 | 16.29 | 15.65 | 15.88 | 15.88 | 43,888 |
| 15 Jan 2024 | 16.43 | 16.84 | 16.40 | 16.63 | 16.63 | 142,697 |
| 12 Jan 2024 | 16.44 | 16.64 | 16.33 | 16.34 | 16.34 | 204,190 |
| 11 Jan 2024 | 16.60 | 16.72 | 16.43 | 16.68 | 16.68 | 115,416 |
| 10 Jan 2024 | 16.45 | 16.67 | 16.41 | 16.54 | 16.54 | 104,318 |
| 09 Jan 2024 | 16.90 | 16.83 | 16.44 | 16.43 | 16.43 | 95,475 |
| 08 Jan 2024 | 17.06 | 16.92 | 16.39 | 16.78 | 16.78 | 160,283 |
| 05 Jan 2024 | 17.03 | 16.98 | 16.44 | 16.70 | 16.70 | 124,480 |
| 04 Jan 2024 | 17.20 | 17.48 | 16.95 | 17.10 | 17.10 | 100,894 |
| 03 Jan 2024 | 17.86 | 17.86 | 17.28 | 17.33 | 17.33 | 121,248 |
| 02 Jan 2024 | 18.45 | 18.70 | 17.84 | 17.89 | 17.89 | 73,939 |
| 29 Dec 2023 | 18.50 | 18.77 | 18.59 | 18.69 | 18.69 | 130,496 |
| 28 Dec 2023 | 18.68 | 18.92 | 18.66 | 18.80 | 18.80 | 127,948 |
| 27 Dec 2023 | 18.05 | 18.70 | 18.38 | 18.55 | 18.55 | 87,806 |
| 22 Dec 2023 | 18.40 | 18.59 | 18.18 | 18.56 | 18.56 | 136,929 |
| 21 Dec 2023 | 18.45 | 18.74 | 18.24 | 18.41 | 18.41 | 220,634 |
| 20 Dec 2023 | 18.36 | 18.48 | 18.20 | 18.34 | 18.34 | 155,309 |
| 19 Dec 2023 | 18.39 | 18.32 | 18.03 | 18.23 | 18.23 | 94,489 |
| 18 Dec 2023 | 18.58 | 18.59 | 18.04 | 18.27 | 18.27 | 121,184 |
| *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.