UK markets close in 1 hour 7 minutes

Continental Aktiengesellschaft (0LQ1.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
61.90-1.28 (-2.03%)
As of 03:07PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202462.7863.0061.8461.9061.9039,488
24 Apr 202463.1863.7462.9063.1863.18129,057
23 Apr 202463.4063.9062.4462.6862.6869,269
22 Apr 202462.9763.3661.8862.9062.90399,625
19 Apr 202463.0263.9061.9262.3862.38722,337
18 Apr 202462.0163.7461.5263.5063.50432,879
17 Apr 202462.8664.4461.6261.8461.84660,881
16 Apr 202465.2066.2464.7065.5465.54775,855
15 Apr 202466.0566.9665.6666.1666.1653,431
12 Apr 202467.2168.0065.9066.0066.00201,808
11 Apr 202467.3768.1066.5066.6966.6993,595
10 Apr 202466.8468.0866.5867.2667.26965,559
09 Apr 202465.9566.9065.4066.6666.6647,158
08 Apr 202465.8066.4064.6866.1666.1636,729
05 Apr 202464.5365.9864.2065.0765.07274,062
04 Apr 202464.9065.6664.6665.6065.6070,215
03 Apr 202466.2466.7863.4465.0665.06143,911
02 Apr 202467.0467.5666.1866.4666.4693,285
28 Mar 202467.4868.0266.7466.9466.9465,846
27 Mar 202466.8467.3666.2667.1467.14396,876
26 Mar 202466.4667.2465.9666.9666.96190,248
25 Mar 202466.4366.8665.6066.0266.0286,585
22 Mar 202466.5766.9265.8266.3866.38164,729
21 Mar 202468.0368.6066.5266.6866.68172,736
20 Mar 202468.6268.7067.1467.4767.47392,973
19 Mar 202468.0369.8666.7268.6868.68483,912
18 Mar 202467.1567.4466.2266.9966.99344,806
15 Mar 202466.7467.3666.6266.8066.8083,359
14 Mar 202467.6268.1266.6066.7666.7672,925
13 Mar 202467.6668.0266.8867.7267.72116,972
12 Mar 202467.0068.2466.1067.6367.63227,880
11 Mar 202469.1070.5866.4866.7066.70251,392
08 Mar 202471.6672.3869.9470.1670.16136,287
07 Mar 202470.8373.2668.8272.0372.03430,047
06 Mar 202472.7973.5872.1472.6772.67103,932
05 Mar 202472.6272.7071.3672.4172.41115,775
04 Mar 202473.8373.8872.7073.0373.0397,943
01 Mar 202474.5775.1673.2473.7773.77194,674
29 Feb 202475.0075.1473.6673.7873.78111,245
28 Feb 202474.9675.6274.2274.5374.5398,146
27 Feb 202473.3175.1073.0274.7274.7250,319
26 Feb 202474.0874.8272.4873.5673.56144,891
23 Feb 202474.2374.4472.7674.2774.27192,228
22 Feb 202474.3375.0273.4474.1474.14111,480
21 Feb 202472.7474.2472.2473.7773.7778,326
20 Feb 202473.6174.4871.8473.0873.08274,577
19 Feb 202476.7877.5473.6473.8773.87384,806
16 Feb 202477.2177.9276.8277.1877.1841,167
15 Feb 202476.5577.1876.1076.4376.43118,117
14 Feb 202475.2977.7474.8476.3776.37115,060
13 Feb 202475.8477.6275.2276.4076.40147,187
12 Feb 202475.6676.3474.9675.5875.5852,869
09 Feb 202475.9676.7074.9075.4075.4085,627
08 Feb 202474.2776.8673.3875.9775.97277,911
07 Feb 202474.7274.9873.7673.9973.9980,639
06 Feb 202474.5474.8273.5674.6874.6896,033
05 Feb 202476.0176.1073.8074.0974.09116,227
02 Feb 202476.3077.1275.1676.1676.1685,808
01 Feb 202475.7276.6674.8275.6875.6872,614
31 Jan 202475.3876.2874.8475.9775.97131,499
30 Jan 202477.6877.8873.7075.5575.55161,299
29 Jan 202474.2577.1273.2676.8276.82200,346
26 Jan 202473.0274.5672.4874.5274.52194,761
25 Jan 202472.4573.3272.0273.0473.0477,412
24 Jan 202473.1473.6672.2872.8772.8765,157
23 Jan 202471.6172.9670.8272.1972.1980,017
22 Jan 202471.3472.2070.4471.3371.3393,207
19 Jan 202472.5472.8470.5470.6670.66233,600
18 Jan 202472.0472.7671.2472.2872.28140,131
17 Jan 202471.3071.7070.9871.4971.4972,264
16 Jan 202473.1174.1071.3872.1472.14241,403
15 Jan 202473.5674.8872.3673.8273.8289,445
12 Jan 202473.9174.3872.6272.9272.9251,909
11 Jan 202474.6074.7673.3273.3873.3872,592
10 Jan 202474.5975.3073.3273.8273.8229,054
09 Jan 202475.9876.4673.9674.7374.7399,396
08 Jan 202474.0975.7073.8075.7075.7066,778
05 Jan 202473.9074.7473.3074.6274.62143,925
04 Jan 202474.9675.3073.4874.4474.44286,556
03 Jan 202476.9577.9874.3474.6174.6196,933
02 Jan 202477.3178.3876.4477.5477.5481,081
29 Dec 202376.7677.4675.7676.8376.8367,964
28 Dec 202376.5676.8876.3876.6076.6065,937
27 Dec 202376.5476.7676.1076.3376.3340,537
22 Dec 202376.4277.0675.9676.3976.3914,226
21 Dec 202375.7677.2275.4676.3676.3678,243
20 Dec 202376.1076.8675.5476.8076.8081,180
19 Dec 202375.8476.6075.5476.0176.0138,168
18 Dec 202375.8076.6075.1275.7775.77177,092
15 Dec 202376.5377.3075.7876.2076.20195,157
14 Dec 202374.0975.7872.1075.5475.54128,420
13 Dec 202372.6175.4671.6472.5472.54289,242
12 Dec 202372.9473.0272.0072.0772.07150,351
11 Dec 202373.5073.6072.5473.0973.09271,465
08 Dec 202372.8773.7872.3073.5873.58214,923
07 Dec 202371.7673.7270.9472.9372.93224,132
06 Dec 202372.1373.6671.2873.3773.37141,199
05 Dec 202370.9772.1070.0671.9871.9878,901
04 Dec 202371.2671.8867.1270.8370.83339,115
01 Dec 202370.9771.7470.5671.0871.0898,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...