UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.50 -0.40 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,993.04 +133.28 (+0.24%)
Hannover Rück SE (0M9A.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 222.60 | 227.13 | 222.30 | 226.90 | 226.90 | 25,968 |
| 20 May 2024 | 226.10 | 227.50 | 223.90 | 224.90 | 224.90 | 136,434 |
| 17 May 2024 | 226.75 | 227.40 | 221.60 | 226.75 | 226.75 | 139,104 |
| 16 May 2024 | 226.15 | 229.00 | 226.40 | 227.80 | 227.80 | 134,414 |
| 15 May 2024 | 228.90 | 231.70 | 224.80 | 225.90 | 225.90 | 5,073 |
| 14 May 2024 | 233.55 | 232.70 | 223.50 | 227.95 | 227.95 | 15,490 |
| 13 May 2024 | 238.40 | 240.30 | 233.80 | 234.80 | 234.80 | 2,931 |
| 10 May 2024 | 233.70 | 237.50 | 231.01 | 237.20 | 237.20 | 114,205 |
| 09 May 2024 | 231.20 | 233.10 | 230.50 | 232.30 | 232.30 | 3,008 |
| 08 May 2024 | 230.25 | 231.80 | 229.60 | 231.35 | 231.35 | 12,268 |
| 07 May 2024 | 227.20 | 235.50 | 225.70 | 229.00 | 229.00 | 4,127 |
| 07 May 2024 | 1.2 Dividend | |||||
| 03 May 2024 | 232.35 | 234.00 | 228.60 | 228.90 | 227.70 | 2,181 |
| 02 May 2024 | 233.30 | 232.33 | 231.70 | 231.20 | 229.99 | 24,273 |
| 01 May 2024 | 232.40 | 232.40 | 232.40 | 233.15 | 231.93 | 797 |
| 30 Apr 2024 | 233.70 | 233.70 | 229.00 | 233.15 | 231.93 | 20,055 |
| 29 Apr 2024 | 231.25 | 233.00 | 231.50 | 231.80 | 230.58 | 4,314 |
| 26 Apr 2024 | 228.80 | 230.50 | 227.00 | 229.30 | 228.10 | 97,477 |
| 25 Apr 2024 | 232.60 | 233.50 | 226.10 | 226.90 | 225.71 | 102,570 |
| 24 Apr 2024 | 234.00 | 234.60 | 231.50 | 231.90 | 230.68 | 85,256 |
| 23 Apr 2024 | 231.25 | 235.80 | 230.50 | 235.25 | 234.02 | 118,883 |
| 22 Apr 2024 | 232.75 | 233.90 | 228.60 | 231.65 | 230.44 | 13,519 |
| 19 Apr 2024 | 228.40 | 231.10 | 227.30 | 229.00 | 227.80 | 13,133 |
| 18 Apr 2024 | 229.05 | 230.80 | 227.80 | 228.95 | 227.75 | 18,501 |
| 17 Apr 2024 | 230.05 | 233.10 | 228.30 | 229.00 | 227.80 | 52,723 |
| 16 Apr 2024 | 230.00 | 231.50 | 229.40 | 230.50 | 229.29 | 25,487 |
| 15 Apr 2024 | 231.50 | 234.01 | 231.30 | 232.45 | 231.23 | 80,640 |
| 12 Apr 2024 | 231.20 | 232.40 | 229.30 | 230.20 | 228.99 | 34,280 |
| 11 Apr 2024 | 233.80 | 233.90 | 229.60 | 230.05 | 228.84 | 98,919 |
| 10 Apr 2024 | 231.80 | 235.70 | 229.00 | 233.90 | 232.67 | 30,544 |
| 09 Apr 2024 | 237.55 | 239.50 | 231.10 | 232.00 | 230.78 | 32,023 |
| 08 Apr 2024 | 239.05 | 241.20 | 237.40 | 238.60 | 237.35 | 30,250 |
| 05 Apr 2024 | 240.45 | 241.10 | 238.40 | 239.30 | 238.05 | 46,518 |
| 04 Apr 2024 | 247.35 | 248.38 | 242.78 | 243.05 | 241.78 | 28,548 |
| 03 Apr 2024 | 251.50 | 252.40 | 246.90 | 247.95 | 246.65 | 24,427 |
| 02 Apr 2024 | 253.90 | 255.60 | 250.30 | 251.20 | 249.88 | 49,938 |
| 28 Mar 2024 | 250.40 | 255.10 | 248.50 | 254.30 | 252.97 | 33,527 |
| 27 Mar 2024 | 251.55 | 254.20 | 251.10 | 253.55 | 252.22 | 77,326 |
| 26 Mar 2024 | 247.65 | 250.70 | 246.00 | 250.60 | 249.29 | 15,882 |
| 25 Mar 2024 | 247.50 | 248.20 | 244.20 | 247.50 | 246.20 | 22,962 |
| 22 Mar 2024 | 250.55 | 251.70 | 246.00 | 248.80 | 247.50 | 36,228 |
| 21 Mar 2024 | 254.35 | 255.70 | 248.00 | 249.90 | 248.59 | 28,118 |
| 20 Mar 2024 | 255.15 | 255.40 | 252.20 | 253.65 | 252.32 | 34,556 |
| 19 Mar 2024 | 245.80 | 256.20 | 242.90 | 255.20 | 253.86 | 56,465 |
| 18 Mar 2024 | 244.60 | 247.90 | 238.50 | 243.25 | 241.97 | 66,745 |
| 15 Mar 2024 | 241.35 | 245.60 | 239.00 | 245.50 | 244.21 | 59,443 |
| 14 Mar 2024 | 239.95 | 241.50 | 237.70 | 239.60 | 238.34 | 37,042 |
| 13 Mar 2024 | 242.10 | 243.80 | 239.95 | 241.10 | 239.84 | 53,096 |
| 12 Mar 2024 | 240.75 | 242.50 | 238.10 | 240.75 | 239.49 | 28,688 |
| 11 Mar 2024 | 238.55 | 241.00 | 236.50 | 239.70 | 238.44 | 17,262 |
| 08 Mar 2024 | 242.70 | 243.30 | 239.47 | 240.90 | 239.64 | 29,575 |
| 07 Mar 2024 | 239.80 | 242.50 | 237.90 | 241.75 | 240.48 | 23,946 |
| 06 Mar 2024 | 239.70 | 241.30 | 237.90 | 238.90 | 237.65 | 92,101 |
| 05 Mar 2024 | 236.80 | 239.40 | 236.40 | 239.50 | 238.24 | 19,145 |
| 04 Mar 2024 | 236.30 | 237.30 | 235.90 | 236.75 | 235.51 | 10,129 |
| 01 Mar 2024 | 238.35 | 240.80 | 235.80 | 237.50 | 236.25 | 64,438 |
| 29 Feb 2024 | 235.30 | 239.72 | 233.20 | 237.40 | 236.16 | 59,509 |
| 28 Feb 2024 | 234.60 | 236.50 | 233.50 | 235.05 | 233.82 | 32,611 |
| 27 Feb 2024 | 235.85 | 236.20 | 231.80 | 233.00 | 231.78 | 20,264 |
| 26 Feb 2024 | 235.85 | 237.70 | 234.50 | 235.60 | 234.36 | 17,181 |
| 23 Feb 2024 | 235.10 | 237.50 | 234.80 | 236.80 | 235.56 | 21,274 |
| 22 Feb 2024 | 232.30 | 234.80 | 229.90 | 233.75 | 232.52 | 86,886 |
| 21 Feb 2024 | 230.65 | 232.60 | 229.70 | 231.20 | 229.99 | 27,147 |
| 20 Feb 2024 | 227.80 | 231.60 | 227.60 | 229.50 | 228.30 | 57,696 |
| 19 Feb 2024 | 229.10 | 230.20 | 227.30 | 228.90 | 227.70 | 29,912 |
| 16 Feb 2024 | 231.45 | 233.20 | 228.40 | 229.40 | 228.20 | 87,278 |
| 15 Feb 2024 | 231.45 | 232.70 | 229.70 | 229.90 | 228.69 | 27,948 |
| 14 Feb 2024 | 232.50 | 234.00 | 230.20 | 231.65 | 230.44 | 14,902 |
| 13 Feb 2024 | 229.40 | 233.30 | 229.20 | 232.75 | 231.53 | 48,878 |
| 12 Feb 2024 | 227.20 | 230.10 | 225.60 | 230.05 | 228.84 | 30,582 |
| 09 Feb 2024 | 229.50 | 231.60 | 225.80 | 227.15 | 225.96 | 70,283 |
| 08 Feb 2024 | 230.70 | 231.20 | 228.10 | 228.65 | 227.45 | 40,012 |
| 07 Feb 2024 | 227.20 | 231.40 | 225.30 | 229.50 | 228.30 | 83,357 |
| 06 Feb 2024 | 226.60 | 227.89 | 224.80 | 226.40 | 225.21 | 33,506 |
| 05 Feb 2024 | 221.60 | 226.20 | 219.90 | 225.40 | 224.22 | 39,896 |
| 02 Feb 2024 | 221.90 | 222.90 | 219.20 | 221.10 | 219.94 | 81,953 |
| 01 Feb 2024 | 221.70 | 222.80 | 219.60 | 220.45 | 219.29 | 35,371 |
| 31 Jan 2024 | 221.50 | 224.00 | 221.30 | 222.00 | 220.84 | 16,149 |
| 30 Jan 2024 | 224.15 | 225.70 | 220.80 | 221.25 | 220.09 | 27,334 |
| 29 Jan 2024 | 222.75 | 224.40 | 222.80 | 224.00 | 222.83 | 114,995 |
| 26 Jan 2024 | 223.25 | 224.60 | 222.40 | 222.45 | 221.28 | 11,699 |
| 25 Jan 2024 | 227.10 | 228.70 | 223.00 | 222.80 | 221.63 | 40,569 |
| 24 Jan 2024 | 224.95 | 227.70 | 223.70 | 226.80 | 225.61 | 20,802 |
| 23 Jan 2024 | 229.15 | 231.10 | 224.20 | 224.95 | 223.77 | 93,627 |
| 22 Jan 2024 | 226.45 | 228.70 | 223.50 | 228.40 | 227.20 | 38,254 |
| 19 Jan 2024 | 226.45 | 227.90 | 224.60 | 225.30 | 224.12 | 90,275 |
| 18 Jan 2024 | 225.15 | 227.00 | 223.40 | 225.55 | 224.37 | 30,331 |
| 17 Jan 2024 | 221.60 | 225.13 | 221.60 | 224.60 | 223.42 | 17,463 |
| 16 Jan 2024 | 222.70 | 225.70 | 220.87 | 223.60 | 222.43 | 10,002 |
| 15 Jan 2024 | 224.30 | 225.10 | 221.70 | 224.10 | 222.93 | 12,521 |
| 12 Jan 2024 | 220.60 | 223.10 | 220.70 | 223.00 | 221.83 | 20,134 |
| 11 Jan 2024 | 223.15 | 224.70 | 219.87 | 220.90 | 219.74 | 16,524 |
| 10 Jan 2024 | 222.95 | 224.60 | 221.40 | 222.30 | 221.13 | 11,446 |
| 09 Jan 2024 | 225.25 | 225.90 | 222.40 | 222.90 | 221.73 | 24,572 |
| 08 Jan 2024 | 222.60 | 225.20 | 222.70 | 224.05 | 222.88 | 16,611 |
| 05 Jan 2024 | 220.90 | 222.90 | 220.10 | 222.80 | 221.63 | 22,758 |
| 04 Jan 2024 | 219.35 | 222.70 | 218.90 | 221.70 | 220.54 | 30,438 |
| 03 Jan 2024 | 217.60 | 221.30 | 217.50 | 218.20 | 217.06 | 20,676 |
| 02 Jan 2024 | 217.10 | 219.20 | 216.10 | 216.85 | 215.71 | 30,612 |
| 29 Dec 2023 | 215.75 | 216.33 | 215.18 | 215.60 | 214.47 | 8,179 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.