Mail

0KFX.IL - Danone S.A.

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	54.78	54.78	53.30	53.44	53.44	1,156,596
08 Jun 2023	55.38	55.41	54.56	54.73	54.73	12,950,870
07 Jun 2023	55.00	56.13	55.27	55.39	55.39	1,482,814
06 Jun 2023	55.10	56.31	55.47	56.26	56.26	797,117
05 Jun 2023	55.67	56.44	55.94	56.05	56.05	730,237
02 Jun 2023	55.45	56.26	55.35	56.22	56.22	997,945
01 Jun 2023	55.20	55.75	55.13	55.46	55.46	2,780,617
31 May 2023	55.38	56.11	55.02	55.06	55.06	3,189,194
30 May 2023	57.51	57.39	55.48	55.51	55.51	2,277,822
26 May 2023	57.10	57.30	56.85	57.18	57.18	8,411,289
25 May 2023	57.65	57.71	56.70	57.23	57.23	959,665
24 May 2023	58.08	58.12	57.35	57.64	57.64	1,666,028
23 May 2023	58.74	58.51	58.24	58.31	58.31	1,366,604
22 May 2023	58.21	58.93	58.36	58.41	58.41	491,980
19 May 2023	59.97	59.09	58.33	58.97	58.97	2,129,667
18 May 2023	58.58	58.80	58.30	58.33	58.33	1,309,675
17 May 2023	58.31	59.55	58.50	58.51	58.51	1,351,644
16 May 2023	58.00	59.44	58.80	59.18	59.18	3,590,143
15 May 2023	59.33	59.54	59.06	59.10	59.10	1,322,056
12 May 2023	58.86	59.36	58.89	59.06	59.06	1,089,541
11 May 2023	58.17	59.06	58.35	59.03	59.03	452,602
10 May 2023	58.41	58.75	58.06	58.17	58.17	727,890
09 May 2023	59.40	58.86	58.41	58.63	58.63	636,601
09 May 2023	2 Dividend
05 May 2023	59.60	60.55	60.14	60.38	58.38	424,220
04 May 2023	59.51	60.38	59.80	60.23	58.23	889,848
03 May 2023	59.51	60.59	60.10	60.32	58.32	7,037,558
02 May 2023	59.99	60.19	59.66	59.77	57.79	2,258,620
28 Apr 2023	59.76	59.99	59.32	59.74	57.77	537,353
27 Apr 2023	58.86	60.54	59.29	59.35	57.39	1,437,328
26 Apr 2023	60.51	61.85	60.25	60.32	58.32	1,479,545
25 Apr 2023	60.05	60.49	59.73	60.36	58.36	502,480
24 Apr 2023	60.12	60.27	60.00	60.22	58.22	398,398
21 Apr 2023	59.00	60.11	59.57	59.69	57.72	699,365
20 Apr 2023	59.74	59.81	59.07	59.73	57.75	3,476,578
19 Apr 2023	57.00	59.56	58.95	59.53	57.56	561,715
18 Apr 2023	59.51	60.85	59.02	59.22	57.25	444,604
17 Apr 2023	59.15	59.69	58.84	59.64	57.66	245,214
14 Apr 2023	58.35	59.11	58.66	58.85	56.90	1,777,850
13 Apr 2023	58.84	59.03	58.23	58.83	56.88	626,786
12 Apr 2023	58.71	59.18	58.60	58.99	57.04	2,928,627
11 Apr 2023	59.51	59.75	58.91	59.17	57.21	821,220
06 Apr 2023	59.63	59.95	59.40	59.70	57.72	436,677
05 Apr 2023	59.23	59.98	59.16	59.47	57.50	1,046,075
04 Apr 2023	58.17	59.09	57.92	58.92	56.97	4,184,079
03 Apr 2023	57.48	58.04	57.24	58.03	56.11	537,015
31 Mar 2023	57.00	57.69	56.61	57.56	55.66	768,617
30 Mar 2023	57.31	57.32	56.48	56.76	54.88	798,169
29 Mar 2023	56.90	57.27	56.85	57.24	55.34	951,939
28 Mar 2023	56.82	57.01	56.57	56.76	54.88	354,722
27 Mar 2023	55.15	57.05	56.39	56.89	55.01	1,663,699
24 Mar 2023	55.35	56.37	55.60	56.30	54.44	1,985,651
23 Mar 2023	56.48	56.19	55.62	55.88	54.02	397,094
22 Mar 2023	55.35	56.33	55.20	56.27	54.41	347,617
21 Mar 2023	54.89	55.53	54.89	55.40	53.56	1,051,570
20 Mar 2023	54.40	54.93	54.33	54.84	53.02	3,607,490
17 Mar 2023	55.08	55.40	54.45	54.47	52.66	947,395
16 Mar 2023	54.51	55.45	54.42	55.31	53.47	630,378
15 Mar 2023	54.05	54.73	53.54	54.15	52.35	851,580
14 Mar 2023	54.09	54.78	54.03	54.53	52.72	3,686,505
13 Mar 2023	54.10	54.98	53.89	54.16	52.37	4,562,174
10 Mar 2023	54.00	55.35	54.32	54.70	52.89	1,410,581
09 Mar 2023	54.80	55.26	54.49	55.06	53.23	2,549,288
08 Mar 2023	54.24	54.82	53.96	54.53	52.72	7,304,641
07 Mar 2023	53.53	54.27	53.24	54.04	52.25	1,007,699
06 Mar 2023	54.00	53.92	53.42	53.47	51.70	227,928
03 Mar 2023	54.21	53.90	53.47	53.77	51.99	516,427
02 Mar 2023	52.80	53.66	52.71	53.44	51.67	530,222
01 Mar 2023	54.38	53.63	52.86	53.09	51.33	396,279
28 Feb 2023	53.42	53.60	53.08	53.29	51.53	1,481,978
27 Feb 2023	53.45	54.25	53.70	53.85	52.07	493,453
24 Feb 2023	54.38	54.03	53.55	53.69	51.91	925,728
23 Feb 2023	54.60	54.65	53.65	53.90	52.11	1,394,261
22 Feb 2023	52.40	55.13	52.26	54.67	52.86	1,452,257
21 Feb 2023	52.00	52.43	52.02	52.37	50.63	1,373,734
20 Feb 2023	52.60	52.41	52.01	52.30	50.57	1,292,909
17 Feb 2023	51.22	52.30	51.14	52.21	50.48	1,134,864
16 Feb 2023	51.99	52.33	51.57	51.88	50.17	575,571
15 Feb 2023	51.22	51.93	50.77	51.90	50.19	377,132
14 Feb 2023	51.50	51.17	50.66	50.74	49.06	502,589
13 Feb 2023	50.34	50.65	50.19	50.53	48.85	610,825
10 Feb 2023	50.35	50.57	50.01	50.13	48.47	717,645
09 Feb 2023	51.35	50.83	50.26	50.33	48.67	348,707
08 Feb 2023	50.56	50.81	50.27	50.38	48.71	1,451,056
07 Feb 2023	50.63	50.52	50.06	50.33	48.67	578,263
06 Feb 2023	50.61	50.59	49.96	50.43	48.76	462,621
03 Feb 2023	49.51	50.76	50.31	50.56	48.89	1,291,429
02 Feb 2023	50.90	51.39	50.29	50.71	49.03	1,151,345
01 Feb 2023	50.22	50.77	50.14	50.69	49.02	1,215,453
31 Jan 2023	50.55	50.44	50.08	50.13	48.47	886,187
30 Jan 2023	49.67	50.30	49.33	50.27	48.60	1,219,915
27 Jan 2023	50.17	49.96	49.35	49.48	47.84	1,106,619
26 Jan 2023	49.80	50.14	49.19	49.31	47.67	412,657
25 Jan 2023	50.40	50.30	49.49	49.76	48.11	220,322
24 Jan 2023	50.80	50.49	50.05	50.21	48.55	574,192
23 Jan 2023	50.44	50.66	50.01	50.34	48.67	310,076
20 Jan 2023	51.00	50.60	50.02	50.34	48.67	542,569
19 Jan 2023	50.07	50.75	49.95	50.36	48.69	823,386
18 Jan 2023	50.20	50.28	49.96	50.05	48.39	944,441
17 Jan 2023	49.83	50.08	49.26	50.00	48.34	827,371
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...