0LD0.IL - Engie SA

IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202313.9914.1413.9613.9813.983,329,174
30 May 202313.9914.1113.9314.0314.032,469,901
26 May 202313.9514.0013.6513.9413.943,553,380
25 May 202314.3814.2713.9413.9513.959,824,925
24 May 202314.2914.3514.1414.1914.1911,064,113
23 May 202314.2014.4514.3214.3814.383,247,696
22 May 202314.4514.5514.2914.3814.385,509,902
19 May 202314.5514.5714.4214.5414.544,070,995
18 May 202314.8214.7914.4814.5014.503,271,676
17 May 202314.7814.8414.6614.7014.704,406,573
16 May 202314.9014.9814.7914.8214.827,455,215
15 May 202314.9514.9714.7514.8114.816,474,144
12 May 202314.9015.1014.8314.8414.844,047,999
11 May 202314.6014.9014.5114.8014.808,092,121
10 May 202314.6014.7814.5914.6114.6114,570,465
09 May 202314.6814.7914.5714.6914.694,587,252
05 May 202314.6214.7114.4614.5814.585,395,608
04 May 202314.3514.6514.4114.5814.584,893,502
03 May 202314.3114.5114.3014.4714.4740,815,973
02 May 202314.5014.5814.3614.3614.361,511,636
28 Apr 202314.1514.5613.9014.5214.525,493,630
28 Apr 20231.4 Dividend
27 Apr 202315.5015.5415.3815.4214.026,676,061
26 Apr 202315.5015.4515.3215.3713.971,979,399
25 Apr 202315.4015.4415.2215.4314.032,395,507
24 Apr 202315.4815.4515.2415.3213.938,223,994
21 Apr 202315.4515.5615.4415.4414.0414,865,648
20 Apr 202315.4015.5015.3915.4114.0112,059,292
19 Apr 202315.3315.5115.2915.4514.0558,924,206
18 Apr 202315.2215.3615.1915.3113.925,526,151
17 Apr 202315.0815.3015.1115.2213.842,091,077
14 Apr 202315.2915.3015.0715.1013.7312,409,349
13 Apr 202315.3215.2915.0815.1813.815,574,286
12 Apr 202315.2515.4115.2415.2513.872,050,870
11 Apr 202315.0615.2915.0015.2413.8527,850,991
06 Apr 202314.7215.2014.9615.1513.774,997,117
05 Apr 202314.7014.9714.7614.9113.562,806,733
04 Apr 202314.6914.8814.6614.7713.424,174,219
03 Apr 202314.5014.7414.5914.6913.361,682,760
31 Mar 202314.5614.6714.5414.5813.263,986,648
30 Mar 202314.1514.5914.2714.5913.273,269,702
29 Mar 202314.0114.2613.9514.2012.912,580,048
28 Mar 202313.9813.9513.8513.9312.672,266,239
27 Mar 202313.7113.9513.7113.9012.641,924,826
24 Mar 202313.9413.8313.5413.5712.343,998,113
23 Mar 202313.7013.9513.7513.9112.651,326,897
22 Mar 202313.9914.0013.8613.9212.656,554,677
21 Mar 202313.6113.9213.6613.8812.623,244,284
20 Mar 202313.4213.6713.1513.6112.372,783,677
17 Mar 202313.8113.8113.3813.3912.179,871,587
16 Mar 202313.5013.8613.6513.7812.533,569,028
15 Mar 202313.9514.1313.5613.8012.555,179,491
14 Mar 202313.8014.1213.8714.0712.7920,286,287
13 Mar 202314.1014.1013.8313.8812.625,470,753
10 Mar 202314.0114.1614.0014.0512.773,527,886
09 Mar 202314.1714.1714.0214.1012.823,158,311
08 Mar 202314.1014.1614.0114.1112.8319,978,192
07 Mar 202314.2014.2114.0114.0612.783,285,606
06 Mar 202313.9314.0513.9414.0212.752,820,525
03 Mar 202313.9513.9613.8013.9012.642,737,544
02 Mar 202313.7013.7913.4913.7712.525,416,841
01 Mar 202314.0913.8913.5713.5712.344,394,027
28 Feb 202313.9914.0513.8313.9212.663,708,504
27 Feb 202314.0514.0913.9614.0012.736,019,410
24 Feb 202314.1314.1714.0014.0112.742,473,509
23 Feb 202314.0114.2214.0514.1512.8610,137,459
22 Feb 202314.2214.2813.9914.0812.814,771,323
21 Feb 202314.2814.3814.0414.2412.957,507,803
20 Feb 202313.5013.6313.4913.6312.393,370,887
17 Feb 202313.3613.5313.2713.5112.288,853,686
16 Feb 202313.3513.4713.2913.3812.171,698,259
15 Feb 202313.3013.3513.2213.3312.123,385,548
14 Feb 202313.2513.3313.1613.2412.046,227,137
13 Feb 202313.2913.2813.1213.1711.972,201,227
10 Feb 202313.0513.2113.0313.1711.983,904,810
09 Feb 202313.1613.1713.0313.1011.912,898,373
08 Feb 202312.8513.1312.8613.1011.914,066,327
07 Feb 202313.1013.0712.7812.8311.662,718,623
06 Feb 202313.1513.1412.9313.0711.891,614,100
03 Feb 202312.9313.1012.8713.0611.885,388,068
02 Feb 202313.2213.2412.9112.9811.818,085,418
01 Feb 202313.0813.1813.0013.1611.962,822,007
31 Jan 202313.0913.0312.8812.9811.8011,870,193
30 Jan 202313.1313.0312.8912.9811.813,377,507
27 Jan 202313.2613.1012.9212.9611.791,605,295
26 Jan 202313.3413.2012.9513.1111.924,575,480
25 Jan 202313.1013.1412.9913.1011.913,447,971
24 Jan 202312.8212.9612.6812.9311.763,187,802
23 Jan 202312.7512.6712.5612.6011.463,235,602
20 Jan 202312.5512.5512.4312.5311.391,986,057
19 Jan 202312.6012.6012.4312.4611.332,058,408
18 Jan 202312.4812.5812.4312.5611.422,260,848
17 Jan 202312.9613.2412.4712.5311.395,935,416
16 Jan 202313.5013.3913.1513.2412.042,858,193
13 Jan 202313.4613.4713.2313.3512.145,348,592
12 Jan 202313.7013.5213.3613.4012.194,357,468
11 Jan 202313.2813.4613.0913.3712.1612,552,990
10 Jan 202313.1413.2113.0613.1011.916,130,380
09 Jan 202313.0413.3512.9613.2512.056,411,696
06 Jan 202313.3313.3112.5012.9511.779,216,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...