UK markets closed

Cargotec Corporation (0MGH.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
73.97+1.00 (+1.37%)
At close: 07:14PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202473.9074.7573.3573.9773.972,921
02 May 202473.2273.2073.2072.9772.975,930
01 May 202473.8573.8573.8573.8573.85-
30 Apr 202469.4774.5569.3073.8573.8542,166
29 Apr 202462.9063.4062.3562.8362.832,912
26 Apr 202460.7562.8061.3562.4062.402,187
25 Apr 202461.8061.6559.8560.3360.334,719
24 Apr 202462.9263.1061.9062.1562.1517,402
23 Apr 202461.5862.8560.9562.6062.608,633
22 Apr 202462.3362.2061.2061.4561.454,933
19 Apr 202462.4062.2561.2062.2562.254,316
18 Apr 202461.9062.7661.3562.2062.2015,489
17 Apr 202462.6564.5561.1061.9061.9011,129
16 Apr 202462.9562.8562.0562.3862.3810,975
15 Apr 202463.3064.3063.1563.5563.555,662
12 Apr 202463.6764.2062.5562.9262.9222,212
11 Apr 202463.7564.2062.0562.8062.8017,887
10 Apr 202465.1065.6063.9065.2565.258,805
09 Apr 202465.0765.4164.5564.9364.9319,694
08 Apr 202463.8065.7063.5065.1065.1016,432
05 Apr 202463.3863.9063.0063.3563.3520,025
04 Apr 202462.6764.1063.6063.7863.789,593
03 Apr 202463.5363.6062.0463.6063.6025,246
02 Apr 202464.3264.5563.3063.5563.5512,529
28 Mar 202464.7264.6963.7563.9563.9514,406
27 Mar 202464.3564.9564.0564.5364.535,831
26 Mar 202463.7865.0063.6064.8264.8210,900
25 Mar 202464.6364.3563.1563.8363.835,815
22 Mar 202464.3266.0564.2064.3064.3011,049
21 Mar 202463.3864.1163.1563.9763.97132,038
20 Mar 202463.8063.9962.5563.3063.3012,494
19 Mar 202463.6764.1563.1063.5863.5820,577
18 Mar 202462.7564.2563.3063.7063.7020,142
15 Mar 202462.6363.2061.2562.7862.7848,293
14 Mar 202462.6363.1562.4562.9762.975,626
13 Mar 202462.7263.0062.6562.9262.926,579
12 Mar 202461.8063.0061.4562.8562.856,568
11 Mar 202462.9563.1561.2561.2861.283,979
08 Mar 202462.1363.2561.6562.9562.959,481
07 Mar 202460.5562.5560.7062.0362.0322,545
06 Mar 202461.7862.2160.9561.3561.356,925
05 Mar 202462.1062.4061.7062.0062.0015,702
04 Mar 202462.4262.9561.7562.0862.088,432
01 Mar 202462.6062.7561.9562.6062.6012,193
29 Feb 202462.3563.2561.6062.5562.5517,002
28 Feb 202461.6362.5061.2562.3362.3343,595
27 Feb 202462.4062.4661.3561.8361.8310,280
26 Feb 202461.4262.6061.4262.5862.5812,835
23 Feb 202462.0862.0061.1561.3361.3312,505
22 Feb 202462.5062.4561.8562.4062.4014,966
21 Feb 202461.6062.3561.5561.7261.72133,026
20 Feb 202462.0562.0561.0561.9561.955,706
19 Feb 202461.7262.4060.9562.2062.208,591
16 Feb 202462.0863.1561.6062.0362.0318,983
15 Feb 202461.6062.2061.5161.7861.7819,026
14 Feb 202459.9061.4060.3060.9560.9513,941
13 Feb 202460.4560.6059.1060.3560.3516,570
12 Feb 202462.0062.0060.2060.8860.8823,577
09 Feb 202462.0862.4561.8962.2062.2022,364
08 Feb 202460.3562.1560.3561.8361.8319,075
07 Feb 202459.2260.7059.0560.6060.6029,229
06 Feb 202458.3060.0058.0059.8359.8315,584
05 Feb 202456.6758.4556.3558.2058.2012,837
02 Feb 202455.4257.5055.2057.3557.3514,831
01 Feb 202454.8356.4554.8555.5055.5016,144
31 Jan 202453.7253.6552.6553.2053.204,372
30 Jan 202453.2853.8553.3053.7053.7012,444
29 Jan 202452.7053.5552.3853.3053.3016,144
26 Jan 202452.6752.9052.3552.4052.402,293
25 Jan 202452.4552.8152.2552.2852.2814,605
24 Jan 202451.7852.4552.0552.1752.177,450
23 Jan 202451.0951.7051.2551.4751.475,683
22 Jan 202450.4251.3050.4551.0951.0921,903
19 Jan 202450.4250.6549.8449.8149.8110,022
18 Jan 202452.5852.7549.7249.7549.757,538
17 Jan 202452.5853.2552.6452.8052.803,517
16 Jan 202453.5853.8052.8052.9552.959,979
15 Jan 202453.4554.4053.4053.7253.722,584
12 Jan 202453.2854.5053.2554.0354.034,580
11 Jan 202453.4054.5652.7553.2853.286,728
10 Jan 202451.3453.1551.5052.8552.8510,554
09 Jan 202450.6351.7050.7051.2851.2813,955
08 Jan 202449.0350.0548.8049.6349.6318,805
05 Jan 202449.1949.3448.3849.3349.3317,913
04 Jan 202449.2249.8248.6649.2249.2210,971
03 Jan 202449.6949.6648.7649.0949.097,555
02 Jan 202451.8852.8549.1249.6349.6338,857
29 Dec 202353.0553.0552.3553.0053.0014,961
28 Dec 202352.9553.5553.1053.5353.537,025
27 Dec 202352.5053.2052.4553.1053.105,796
22 Dec 202352.2252.7552.0052.3352.3312,743
21 Dec 202351.5852.4051.5052.1552.1533,430
20 Dec 202350.8251.8050.8551.3851.3819,722
19 Dec 202349.5451.2050.0951.1051.1014,485
18 Dec 202349.7949.7649.4049.7349.7312,330
15 Dec 202349.5350.3549.5450.0850.0835,199
14 Dec 202347.5849.3047.3248.9848.9821,300
13 Dec 202346.8047.2446.8646.8046.8012,426
12 Dec 202347.3747.1846.7647.1147.1117,519
11 Dec 202347.3447.6447.0447.2947.2937,316
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...