UK markets close in 2 hours 54 minutes

Koninklijke BAM Groep nv (0LNQ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2.1600-0.0040 (-0.18%)
As of 12:58PM GMT. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20222.15002.17202.15002.16002.160014,451
06 Dec 20222.24802.23002.16602.16402.1640131,939
05 Dec 20222.26102.28602.24602.27302.2730135,363
02 Dec 20222.25002.26802.24002.26502.265070,310
01 Dec 20222.25202.29602.23602.25802.2580196,098
30 Nov 20222.22502.23602.22392.22302.2230111,951
29 Nov 20222.21202.22402.21222.21202.2120121,825
28 Nov 20222.22902.22802.20402.22102.221098,934
25 Nov 20222.22102.23802.21342.22102.221076,611
24 Nov 20222.22102.24602.21402.22702.2270538,494
23 Nov 20222.18902.22202.18402.21202.2120224,110
22 Nov 20222.18102.19602.16402.19502.1950103,805
21 Nov 20222.14902.18002.14202.16402.1640196,554
18 Nov 20222.14102.15602.12202.15302.1530157,458
17 Nov 20222.10152.13802.10802.13402.1340125,269
16 Nov 20222.14302.15202.10602.10502.1050152,967
15 Nov 20222.12002.14392.09402.13602.1360687,562
14 Nov 20222.15502.14602.11402.13602.1360104,226
11 Nov 20222.10152.13802.10202.13602.1360194,087
10 Nov 20222.03502.10402.03002.09802.0980197,911
09 Nov 20222.05002.05402.02602.03502.0350220,581
08 Nov 20222.05002.05402.00602.03452.0345276,160
07 Nov 20221.98752.04801.96102.02552.0255515,164
04 Nov 20222.02752.04601.91701.96001.9600833,637
03 Nov 20222.07052.05201.96702.00252.0025730,563
02 Nov 20222.22502.22802.04402.05152.0515355,691
01 Nov 20222.23502.25002.22002.22302.2230236,858
31 Oct 20222.18902.22002.17082.21002.2100143,333
28 Oct 20222.16602.17602.13202.16202.162090,008
27 Oct 20222.12802.16402.12792.15102.1510104,885
26 Oct 20222.09002.14002.09802.12202.122088,063
25 Oct 20222.08202.09992.05602.09202.0920110,438
24 Oct 20222.07102.10202.06402.09002.0900202,119
21 Oct 20222.13602.08402.03002.05002.0500137,946
20 Oct 20222.08202.12552.06002.11102.11101,333,628
19 Oct 20222.13002.12602.08802.09002.090091,329
18 Oct 20222.13002.17802.10802.10502.1050207,808
17 Oct 20222.30102.27001.96402.09202.09201,076,917
14 Oct 20222.38502.42402.35402.37002.3700165,049
13 Oct 20222.35302.38402.28802.37602.3760130,415
12 Oct 20222.47302.42202.36282.35702.3570155,884
11 Oct 20222.43502.44932.42002.42702.427080,344
10 Oct 20222.45002.48402.44392.48602.4860100,269
07 Oct 20222.49002.50002.45202.45602.456094,080
06 Oct 20222.56002.54202.49992.50302.503061,057
05 Oct 20222.65002.63602.52392.52802.5280110,141
04 Oct 20222.62102.64202.60602.63302.6330178,912
03 Oct 20222.45402.59602.49402.58502.585065,597
30 Sept 20222.48002.53402.50202.53002.5300115,334
29 Sept 20222.57002.54202.46602.49802.4980109,852
28 Sept 20222.55502.56202.46802.55702.5570149,806
27 Sept 20222.60602.63002.56992.58902.5890689,920
26 Sept 20222.61202.62602.57602.60402.6040177,603
23 Sept 20222.75302.72402.62002.63502.6350216,250
22 Sept 20222.81002.79002.76592.78302.7830120,701
21 Sept 20222.77002.80802.74202.80402.8040147,450
20 Sept 20222.80002.85202.77002.77002.770086,476
16 Sept 20222.88002.87002.83202.86302.8630129,023
15 Sept 20222.89002.94202.89992.90102.9010124,774
14 Sept 20222.81202.92202.85202.92402.9240290,540
13 Sept 20222.93002.91602.84202.87502.8750491,905
12 Sept 20222.89602.93602.89602.92202.9220130,950
09 Sept 20222.78102.86402.79402.84602.846085,001
08 Sept 20222.70702.78822.74202.77202.772093,815
07 Sept 20222.73002.77602.71802.74302.743099,118
06 Sept 20222.72002.76802.71802.74302.743083,924
05 Sept 20222.65002.73202.66802.70902.7090177,930
02 Sept 20222.61002.70002.61202.68402.6840127,913
01 Sept 20222.62702.64402.59402.61802.6180193,180
31 Aug 20222.65002.68202.65972.66502.66501,234,270
30 Aug 20222.70102.70002.63802.63502.6350122,342
26 Aug 20222.77202.81202.65602.65802.6580199,865
25 Aug 20222.74302.79402.76202.78102.781069,967
24 Aug 20222.67702.73802.66002.73202.7320113,960
23 Aug 20222.65402.71002.65802.67502.675097,508
22 Aug 20222.70702.67002.61402.66902.6690238,817
19 Aug 20222.78102.81802.70002.72002.7200229,153
18 Aug 20222.64002.78002.56002.77402.7740620,020
17 Aug 20222.50702.50402.44602.50502.5050228,765
16 Aug 20222.50702.52802.48402.48802.4880553,495
15 Aug 20222.54902.55802.49202.50902.5090128,076
12 Aug 20222.40202.53802.41002.53202.5320117,388
11 Aug 20222.34902.39602.34802.39702.3970159,668
10 Aug 20222.29602.34602.29802.33402.334068,063
09 Aug 20222.37202.36202.30002.29802.298029,814
08 Aug 20222.34102.35802.33002.34502.345054,405
05 Aug 20222.31302.34202.30402.33402.334059,184
04 Aug 20222.32602.33802.30802.31102.311076,971
03 Aug 20222.30102.32402.30562.32002.320031,907
02 Aug 20222.30302.30802.27802.30502.3050108,582
01 Aug 20222.40202.39002.33602.35702.357082,408
29 Jul 20222.30902.39802.36602.38302.383036,017
28 Jul 20222.28202.35402.30602.31302.3130144,280
27 Jul 20222.27102.30002.27202.29802.298032,598
26 Jul 20222.30502.29002.25502.26302.263039,789
25 Jul 20222.32002.32802.31002.31502.315052,419
22 Jul 20222.33002.33202.30602.31502.315038,975
21 Jul 20222.34902.33802.30802.31102.311032,482
20 Jul 20222.31702.36202.31992.33602.3360129,084
19 Jul 20222.31302.34402.29432.33602.336068,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...