Fielmann Group AG (0MG1.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:07PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 42.40 | 43.10 | 42.55 | 42.90 | 42.90 | 853 |
| 25 Apr 2024 | 42.85 | 43.05 | 42.15 | 42.55 | 42.55 | 1,019 |
| 24 Apr 2024 | 42.85 | 43.15 | 42.85 | 42.80 | 42.80 | 2,036 |
| 23 Apr 2024 | 42.25 | 42.80 | 42.40 | 42.60 | 42.60 | 353 |
| 22 Apr 2024 | 42.10 | 42.40 | 42.00 | 42.20 | 42.20 | 1,303 |
| 19 Apr 2024 | 41.88 | 41.95 | 41.70 | 41.92 | 41.92 | 1,840 |
| 18 Apr 2024 | 41.83 | 42.05 | 41.64 | 41.58 | 41.58 | 1,725 |
| 17 Apr 2024 | 41.38 | 42.05 | 41.50 | 41.53 | 41.53 | 1,719 |
| 16 Apr 2024 | 41.47 | 41.75 | 41.40 | 41.58 | 41.58 | 795 |
| 15 Apr 2024 | 41.83 | 42.10 | 41.70 | 41.83 | 41.83 | 1,850 |
| 12 Apr 2024 | 41.92 | 42.10 | 41.65 | 41.88 | 41.88 | 3,895 |
| 11 Apr 2024 | 41.67 | 42.15 | 41.90 | 41.83 | 41.83 | 3,503 |
| 10 Apr 2024 | 41.47 | 41.80 | 41.20 | 41.63 | 41.63 | 4,873 |
| 09 Apr 2024 | 41.88 | 41.95 | 41.65 | 41.72 | 41.72 | 1,545 |
| 08 Apr 2024 | 42.10 | 42.35 | 41.95 | 42.10 | 42.10 | 983 |
| 05 Apr 2024 | 42.00 | 42.30 | 42.10 | 42.05 | 42.05 | 4,852 |
| 04 Apr 2024 | 42.10 | 42.40 | 42.02 | 42.20 | 42.20 | 3,454 |
| 03 Apr 2024 | 42.20 | 42.20 | 41.75 | 42.00 | 42.00 | 84,421 |
| 02 Apr 2024 | 42.35 | 42.60 | 42.10 | 42.15 | 42.15 | 1,739 |
| 28 Mar 2024 | 42.68 | 42.68 | 42.38 | 42.40 | 42.40 | 1,905 |
| 27 Mar 2024 | 42.46 | 42.88 | 42.30 | 42.50 | 42.50 | 82,714 |
| 26 Mar 2024 | 42.42 | 42.76 | 42.32 | 42.31 | 42.31 | 2,242 |
| 25 Mar 2024 | 41.78 | 42.48 | 41.68 | 42.40 | 42.40 | 31,950 |
| 22 Mar 2024 | 42.17 | 42.02 | 41.64 | 42.11 | 42.11 | 218 |
| 21 Mar 2024 | 41.98 | 42.20 | 41.84 | 42.01 | 42.01 | 4,235 |
| 20 Mar 2024 | 41.68 | 42.08 | 41.58 | 41.80 | 41.80 | 1,167 |
| 19 Mar 2024 | 42.15 | 42.06 | 41.86 | 41.94 | 41.94 | 1,879 |
| 18 Mar 2024 | 42.23 | 42.42 | 41.98 | 42.29 | 42.29 | 4,340 |
| 15 Mar 2024 | 42.50 | 42.62 | 42.20 | 42.37 | 42.37 | 5,183 |
| 14 Mar 2024 | 42.62 | 42.62 | 42.26 | 42.15 | 42.15 | 838 |
| 13 Mar 2024 | 42.87 | 43.00 | 42.42 | 42.68 | 42.68 | 3,354 |
| 12 Mar 2024 | 41.90 | 42.86 | 41.74 | 42.89 | 42.89 | 4,754 |
| 11 Mar 2024 | 41.12 | 41.94 | 41.06 | 41.92 | 41.92 | 3,668 |
| 08 Mar 2024 | 41.18 | 41.40 | 40.95 | 41.00 | 41.00 | 2,377 |
| 07 Mar 2024 | 41.12 | 41.24 | 40.94 | 41.21 | 41.21 | 4,154 |
| 06 Mar 2024 | 42.01 | 41.96 | 41.44 | 41.55 | 41.55 | 3,313 |
| 05 Mar 2024 | 41.92 | 41.98 | 41.54 | 41.57 | 41.57 | 1,764 |
| 04 Mar 2024 | 42.27 | 42.46 | 41.98 | 42.21 | 42.21 | 2,681 |
| 01 Mar 2024 | 43.77 | 43.88 | 42.26 | 42.48 | 42.48 | 127,245 |
| 29 Feb 2024 | 44.02 | 44.68 | 43.60 | 43.93 | 43.93 | 16,426 |
| 28 Feb 2024 | 43.50 | 44.08 | 43.44 | 43.71 | 43.71 | 3,659 |
| 27 Feb 2024 | 43.65 | 43.58 | 42.44 | 43.48 | 43.48 | 962 |
| 26 Feb 2024 | 43.77 | 43.90 | 43.54 | 43.71 | 43.71 | 2,575 |
| 23 Feb 2024 | 44.10 | 43.92 | 43.77 | 43.81 | 43.81 | 5,165 |
| 22 Feb 2024 | 43.97 | 44.24 | 43.50 | 44.04 | 44.04 | 1,066 |
| 21 Feb 2024 | 43.50 | 44.12 | 43.50 | 43.69 | 43.69 | 9,340 |
| 20 Feb 2024 | 44.12 | 43.86 | 43.32 | 43.93 | 43.93 | 9,487 |
| 19 Feb 2024 | 44.12 | 44.32 | 43.74 | 44.30 | 44.30 | 72,923 |
| 16 Feb 2024 | 43.34 | 44.77 | 43.65 | 44.30 | 44.30 | 14,578 |
| 15 Feb 2024 | 44.51 | 44.70 | 43.40 | 43.95 | 43.95 | 3,268 |
| 14 Feb 2024 | 43.87 | 44.64 | 44.40 | 44.49 | 44.49 | 1,709 |
| 13 Feb 2024 | 44.65 | 44.58 | 43.30 | 43.54 | 43.54 | 3,692 |
| 12 Feb 2024 | 44.08 | 44.76 | 44.20 | 44.32 | 44.32 | 1,119 |
| 09 Feb 2024 | 44.61 | 44.56 | 43.80 | 44.36 | 44.36 | 9,330 |
| 08 Feb 2024 | 45.27 | 45.50 | 44.40 | 44.47 | 44.47 | 4,630 |
| 07 Feb 2024 | 45.08 | 45.52 | 45.12 | 45.33 | 45.33 | 2,383 |
| 06 Feb 2024 | 45.14 | 45.40 | 45.08 | 45.16 | 45.16 | 2,807 |
| 05 Feb 2024 | 45.31 | 45.54 | 45.00 | 45.41 | 45.41 | 3,731 |
| 02 Feb 2024 | 46.09 | 45.88 | 45.00 | 45.70 | 45.70 | 2,486 |
| 01 Feb 2024 | 48.41 | 48.10 | 45.60 | 45.98 | 45.98 | 6,071 |
| 31 Jan 2024 | 48.04 | 48.36 | 48.12 | 48.22 | 48.22 | 2,095 |
| 30 Jan 2024 | 48.08 | 48.60 | 48.39 | 48.55 | 48.55 | 322 |
| 29 Jan 2024 | 47.75 | 47.98 | 47.50 | 47.83 | 47.83 | 892 |
| 26 Jan 2024 | 47.40 | 47.87 | 47.34 | 47.73 | 47.73 | 51,848 |
| 25 Jan 2024 | 47.17 | 47.22 | 46.90 | 47.24 | 47.24 | 402 |
| 24 Jan 2024 | 47.46 | 47.44 | 47.20 | 47.48 | 47.48 | 1,267 |
| 23 Jan 2024 | 48.24 | 48.16 | 47.16 | 47.20 | 47.20 | 3,635 |
| 22 Jan 2024 | 48.14 | 48.60 | 47.96 | 48.38 | 48.38 | 1,794 |
| 19 Jan 2024 | 48.22 | 48.38 | 47.86 | 47.95 | 47.95 | 3,403 |
| 18 Jan 2024 | 47.20 | 48.16 | 47.44 | 47.93 | 47.93 | 2,193 |
| 17 Jan 2024 | 47.44 | 47.64 | 46.62 | 46.83 | 46.83 | 22,429 |
| 16 Jan 2024 | 48.00 | 48.00 | 47.68 | 47.71 | 47.71 | 30,912 |
| 15 Jan 2024 | 48.32 | 48.66 | 48.02 | 48.59 | 48.59 | 2,916 |
| 12 Jan 2024 | 47.52 | 48.52 | 47.36 | 48.12 | 48.12 | 1,059 |
| 11 Jan 2024 | 47.30 | 47.94 | 47.30 | 47.20 | 47.20 | 739 |
| 10 Jan 2024 | 48.10 | 48.10 | 47.02 | 47.30 | 47.30 | 13,710 |
| 09 Jan 2024 | 47.79 | 48.18 | 47.06 | 47.58 | 47.58 | 4,692 |
| 08 Jan 2024 | 46.81 | 47.66 | 46.42 | 47.22 | 47.22 | 3,007 |
| 05 Jan 2024 | 46.46 | 46.90 | 46.36 | 46.54 | 46.54 | 1,657 |
| 04 Jan 2024 | 46.68 | 46.98 | 46.52 | 46.81 | 46.81 | 2,120 |
| 03 Jan 2024 | 47.32 | 47.34 | 46.50 | 46.68 | 46.68 | 4,877 |
| 02 Jan 2024 | 48.83 | 48.98 | 47.38 | 47.65 | 47.65 | 3,317 |
| 29 Dec 2023 | 48.69 | 48.90 | 48.64 | 48.79 | 48.79 | 286 |
| 28 Dec 2023 | 48.61 | 48.96 | 48.66 | 48.79 | 48.79 | 883 |
| 27 Dec 2023 | 48.20 | 48.82 | 48.28 | 48.71 | 48.71 | 1,342 |
| 22 Dec 2023 | 48.61 | 48.62 | 47.20 | 48.38 | 48.38 | 41,507 |
| 21 Dec 2023 | 49.37 | 49.04 | 48.46 | 49.03 | 49.03 | 526 |
| 20 Dec 2023 | 49.09 | 49.18 | 47.62 | 48.85 | 48.85 | 3,594 |
| 19 Dec 2023 | 49.38 | 50.45 | 48.94 | 49.44 | 49.44 | 4,996 |
| 18 Dec 2023 | 48.90 | 49.36 | 48.40 | 49.22 | 49.22 | 3,803 |
| 15 Dec 2023 | 48.24 | 49.34 | 48.56 | 49.13 | 49.13 | 6,688 |
| 14 Dec 2023 | 48.67 | 49.48 | 48.30 | 48.98 | 48.98 | 5,397 |
| 13 Dec 2023 | 47.44 | 48.18 | 47.78 | 47.73 | 47.73 | 907 |
| 12 Dec 2023 | 47.40 | 47.90 | 47.26 | 47.67 | 47.67 | 2,163 |
| 11 Dec 2023 | 46.52 | 47.50 | 46.96 | 46.87 | 46.87 | 2,050 |
| 08 Dec 2023 | 46.29 | 46.98 | 46.48 | 46.91 | 46.91 | 1,017 |
| 07 Dec 2023 | 46.40 | 46.54 | 46.10 | 46.42 | 46.42 | 8,704 |
| 06 Dec 2023 | 46.54 | 46.90 | 45.82 | 46.29 | 46.29 | 5,700 |
| 05 Dec 2023 | 46.19 | 46.70 | 46.14 | 46.25 | 46.25 | 1,860 |
| 04 Dec 2023 | 46.93 | 47.10 | 46.26 | 46.37 | 46.37 | 2,730 |
| *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.