Mail

0LD0.IL - Engie SA

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	13.99	14.14	13.96	13.98	13.98	3,329,174
30 May 2023	13.99	14.11	13.93	14.03	14.03	2,469,901
26 May 2023	13.95	14.00	13.65	13.94	13.94	3,553,380
25 May 2023	14.38	14.27	13.94	13.95	13.95	9,824,925
24 May 2023	14.29	14.35	14.14	14.19	14.19	11,064,113
23 May 2023	14.20	14.45	14.32	14.38	14.38	3,247,696
22 May 2023	14.45	14.55	14.29	14.38	14.38	5,509,902
19 May 2023	14.55	14.57	14.42	14.54	14.54	4,070,995
18 May 2023	14.82	14.79	14.48	14.50	14.50	3,271,676
17 May 2023	14.78	14.84	14.66	14.70	14.70	4,406,573
16 May 2023	14.90	14.98	14.79	14.82	14.82	7,455,215
15 May 2023	14.95	14.97	14.75	14.81	14.81	6,474,144
12 May 2023	14.90	15.10	14.83	14.84	14.84	4,047,999
11 May 2023	14.60	14.90	14.51	14.80	14.80	8,092,121
10 May 2023	14.60	14.78	14.59	14.61	14.61	14,570,465
09 May 2023	14.68	14.79	14.57	14.69	14.69	4,587,252
05 May 2023	14.62	14.71	14.46	14.58	14.58	5,395,608
04 May 2023	14.35	14.65	14.41	14.58	14.58	4,893,502
03 May 2023	14.31	14.51	14.30	14.47	14.47	40,815,973
02 May 2023	14.50	14.58	14.36	14.36	14.36	1,511,636
28 Apr 2023	14.15	14.56	13.90	14.52	14.52	5,493,630
28 Apr 2023	1.4 Dividend
27 Apr 2023	15.50	15.54	15.38	15.42	14.02	6,676,061
26 Apr 2023	15.50	15.45	15.32	15.37	13.97	1,979,399
25 Apr 2023	15.40	15.44	15.22	15.43	14.03	2,395,507
24 Apr 2023	15.48	15.45	15.24	15.32	13.93	8,223,994
21 Apr 2023	15.45	15.56	15.44	15.44	14.04	14,865,648
20 Apr 2023	15.40	15.50	15.39	15.41	14.01	12,059,292
19 Apr 2023	15.33	15.51	15.29	15.45	14.05	58,924,206
18 Apr 2023	15.22	15.36	15.19	15.31	13.92	5,526,151
17 Apr 2023	15.08	15.30	15.11	15.22	13.84	2,091,077
14 Apr 2023	15.29	15.30	15.07	15.10	13.73	12,409,349
13 Apr 2023	15.32	15.29	15.08	15.18	13.81	5,574,286
12 Apr 2023	15.25	15.41	15.24	15.25	13.87	2,050,870
11 Apr 2023	15.06	15.29	15.00	15.24	13.85	27,850,991
06 Apr 2023	14.72	15.20	14.96	15.15	13.77	4,997,117
05 Apr 2023	14.70	14.97	14.76	14.91	13.56	2,806,733
04 Apr 2023	14.69	14.88	14.66	14.77	13.42	4,174,219
03 Apr 2023	14.50	14.74	14.59	14.69	13.36	1,682,760
31 Mar 2023	14.56	14.67	14.54	14.58	13.26	3,986,648
30 Mar 2023	14.15	14.59	14.27	14.59	13.27	3,269,702
29 Mar 2023	14.01	14.26	13.95	14.20	12.91	2,580,048
28 Mar 2023	13.98	13.95	13.85	13.93	12.67	2,266,239
27 Mar 2023	13.71	13.95	13.71	13.90	12.64	1,924,826
24 Mar 2023	13.94	13.83	13.54	13.57	12.34	3,998,113
23 Mar 2023	13.70	13.95	13.75	13.91	12.65	1,326,897
22 Mar 2023	13.99	14.00	13.86	13.92	12.65	6,554,677
21 Mar 2023	13.61	13.92	13.66	13.88	12.62	3,244,284
20 Mar 2023	13.42	13.67	13.15	13.61	12.37	2,783,677
17 Mar 2023	13.81	13.81	13.38	13.39	12.17	9,871,587
16 Mar 2023	13.50	13.86	13.65	13.78	12.53	3,569,028
15 Mar 2023	13.95	14.13	13.56	13.80	12.55	5,179,491
14 Mar 2023	13.80	14.12	13.87	14.07	12.79	20,286,287
13 Mar 2023	14.10	14.10	13.83	13.88	12.62	5,470,753
10 Mar 2023	14.01	14.16	14.00	14.05	12.77	3,527,886
09 Mar 2023	14.17	14.17	14.02	14.10	12.82	3,158,311
08 Mar 2023	14.10	14.16	14.01	14.11	12.83	19,978,192
07 Mar 2023	14.20	14.21	14.01	14.06	12.78	3,285,606
06 Mar 2023	13.93	14.05	13.94	14.02	12.75	2,820,525
03 Mar 2023	13.95	13.96	13.80	13.90	12.64	2,737,544
02 Mar 2023	13.70	13.79	13.49	13.77	12.52	5,416,841
01 Mar 2023	14.09	13.89	13.57	13.57	12.34	4,394,027
28 Feb 2023	13.99	14.05	13.83	13.92	12.66	3,708,504
27 Feb 2023	14.05	14.09	13.96	14.00	12.73	6,019,410
24 Feb 2023	14.13	14.17	14.00	14.01	12.74	2,473,509
23 Feb 2023	14.01	14.22	14.05	14.15	12.86	10,137,459
22 Feb 2023	14.22	14.28	13.99	14.08	12.81	4,771,323
21 Feb 2023	14.28	14.38	14.04	14.24	12.95	7,507,803
20 Feb 2023	13.50	13.63	13.49	13.63	12.39	3,370,887
17 Feb 2023	13.36	13.53	13.27	13.51	12.28	8,853,686
16 Feb 2023	13.35	13.47	13.29	13.38	12.17	1,698,259
15 Feb 2023	13.30	13.35	13.22	13.33	12.12	3,385,548
14 Feb 2023	13.25	13.33	13.16	13.24	12.04	6,227,137
13 Feb 2023	13.29	13.28	13.12	13.17	11.97	2,201,227
10 Feb 2023	13.05	13.21	13.03	13.17	11.98	3,904,810
09 Feb 2023	13.16	13.17	13.03	13.10	11.91	2,898,373
08 Feb 2023	12.85	13.13	12.86	13.10	11.91	4,066,327
07 Feb 2023	13.10	13.07	12.78	12.83	11.66	2,718,623
06 Feb 2023	13.15	13.14	12.93	13.07	11.89	1,614,100
03 Feb 2023	12.93	13.10	12.87	13.06	11.88	5,388,068
02 Feb 2023	13.22	13.24	12.91	12.98	11.81	8,085,418
01 Feb 2023	13.08	13.18	13.00	13.16	11.96	2,822,007
31 Jan 2023	13.09	13.03	12.88	12.98	11.80	11,870,193
30 Jan 2023	13.13	13.03	12.89	12.98	11.81	3,377,507
27 Jan 2023	13.26	13.10	12.92	12.96	11.79	1,605,295
26 Jan 2023	13.34	13.20	12.95	13.11	11.92	4,575,480
25 Jan 2023	13.10	13.14	12.99	13.10	11.91	3,447,971
24 Jan 2023	12.82	12.96	12.68	12.93	11.76	3,187,802
23 Jan 2023	12.75	12.67	12.56	12.60	11.46	3,235,602
20 Jan 2023	12.55	12.55	12.43	12.53	11.39	1,986,057
19 Jan 2023	12.60	12.60	12.43	12.46	11.33	2,058,408
18 Jan 2023	12.48	12.58	12.43	12.56	11.42	2,260,848
17 Jan 2023	12.96	13.24	12.47	12.53	11.39	5,935,416
16 Jan 2023	13.50	13.39	13.15	13.24	12.04	2,858,193
13 Jan 2023	13.46	13.47	13.23	13.35	12.14	5,348,592
12 Jan 2023	13.70	13.52	13.36	13.40	12.19	4,357,468
11 Jan 2023	13.28	13.46	13.09	13.37	12.16	12,552,990
10 Jan 2023	13.14	13.21	13.06	13.10	11.91	6,130,380
09 Jan 2023	13.04	13.35	12.96	13.25	12.05	6,411,696
06 Jan 2023	13.33	13.31	12.50	12.95	11.77	9,216,133
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...