UK markets closed

Rémy Cointreau SA (0MGU.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
89.97-1.72 (-1.88%)
At close: 07:06PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202497.5598.3589.5589.9789.97108,421
25 Apr 202492.3092.5091.0091.7091.70113,211
24 Apr 202493.2893.1091.8592.1892.18140,384
23 Apr 202493.0393.8092.2492.7592.7560,071
22 Apr 202494.9596.5091.7992.0792.07211,796
19 Apr 202492.3094.0091.5093.8893.8829,407
18 Apr 202493.2293.7592.0092.9392.9345,900
17 Apr 202491.7892.9589.4092.4592.4587,135
16 Apr 202488.5090.9088.0090.3290.3249,510
15 Apr 202490.2590.6089.0089.4789.4741,106
12 Apr 202492.8593.4090.0590.3090.3037,484
11 Apr 202493.0794.1591.8992.2092.2037,969
10 Apr 202494.7595.3092.6593.3893.3820,965
09 Apr 202492.9094.9592.1592.6092.6060,604
08 Apr 202488.7093.5687.5093.0593.05142,617
05 Apr 202490.0089.9086.3588.5588.55164,113
04 Apr 202490.9591.2590.3890.7590.7543,329
03 Apr 202492.7592.8591.0391.5791.5771,102
02 Apr 202495.4395.1092.2092.8592.85137,280
28 Mar 202493.6095.7692.2893.9293.92164,488
27 Mar 202492.8093.0890.7892.7192.7128,458
26 Mar 202490.2191.9189.2491.6991.6945,143
25 Mar 202492.3292.9290.1690.2890.2852,889
22 Mar 202491.7993.0390.8091.7191.7150,476
21 Mar 202495.2295.5090.0892.3992.3996,339
20 Mar 202490.0190.8888.1690.1690.1639,277
19 Mar 202493.0092.4290.0090.9990.9931,427
18 Mar 202494.2193.5891.0092.0592.0523,026
15 Mar 202493.4993.8892.1092.5992.5955,053
14 Mar 202493.8296.0892.8493.5193.5182,888
13 Mar 202493.2194.2092.6293.2693.2653,032
12 Mar 202494.7095.0693.2693.3693.3660,398
11 Mar 202493.4994.4093.0894.2394.2389,790
08 Mar 202494.2995.0693.3493.6093.60127,752
07 Mar 202496.0096.5493.9294.7094.7089,239
06 Mar 202495.8796.7294.4096.0996.0953,997
05 Mar 202496.5597.8494.9195.3295.3227,701
04 Mar 202498.9998.9296.6097.5397.5319,323
01 Mar 202498.4498.7896.9998.3498.3428,500
29 Feb 202498.9999.8497.7697.8897.8865,257
28 Feb 202499.49100.0998.4098.4398.4335,778
27 Feb 202496.6199.8395.2698.8798.8743,754
26 Feb 202499.08100.2096.6096.8896.88141,755
23 Feb 2024101.38101.3999.5299.9699.9654,706
22 Feb 202498.79101.6098.20101.25101.2551,458
21 Feb 202499.29101.5597.8498.7998.7947,989
20 Feb 2024100.0099.9497.6498.3698.3622,420
19 Feb 202498.7199.8597.4699.4899.4813,645
16 Feb 202498.5099.5097.3098.7798.7767,722
15 Feb 202499.00101.6596.8697.9397.93161,901
14 Feb 202497.8198.8095.8297.7297.7230,370
13 Feb 2024101.19100.2097.8698.1598.1535,856
12 Feb 202499.49100.2597.9498.8298.8239,186
09 Feb 202499.86100.5097.5498.5198.51155,223
08 Feb 202498.99100.3097.7699.7699.7627,349
07 Feb 202499.52100.1098.2298.3398.3370,438
06 Feb 202497.81100.3096.9899.7899.7865,402
05 Feb 202495.6398.5094.7297.7397.73164,572
02 Feb 202495.1597.2895.1695.4895.4867,564
01 Feb 202495.4895.0893.1494.3794.3788,103
31 Jan 202494.0197.1492.1894.0294.02129,602
30 Jan 202496.8697.9693.7496.7796.77215,139
29 Jan 202498.99101.9096.7097.7797.77108,678
26 Jan 202495.24103.6595.64101.75101.75257,689
25 Jan 202490.0189.1287.0087.8587.85201,432
24 Jan 202490.0190.4885.9488.0888.0881,604
23 Jan 202488.1489.7287.2889.2089.2063,599
22 Jan 202491.8790.8088.0088.2788.2759,695
19 Jan 202491.8991.2088.5689.8789.8768,801
18 Jan 202493.0095.7289.8089.9589.9544,360
17 Jan 202491.3092.5890.8492.4692.4634,473
16 Jan 202492.7394.0491.5293.2993.2955,692
15 Jan 202493.3095.3291.9093.2993.29221,819
12 Jan 202497.4597.8493.2494.5794.5767,009
11 Jan 202495.0597.2494.7096.9396.93129,132
10 Jan 202496.0098.9295.2595.7395.7365,091
09 Jan 202499.8698.5694.5896.0496.04160,670
08 Jan 202495.0998.1694.9098.1198.11137,945
05 Jan 2024105.22104.9592.7896.1396.13267,042
04 Jan 2024109.13110.25108.05109.32109.3225,023
03 Jan 2024111.78112.20108.50109.25109.2555,868
02 Jan 2024115.18115.00109.35111.72111.72101,633
29 Dec 2023114.35115.85112.00115.15115.1548,232
28 Dec 2023115.63115.40114.35114.47114.4727,868
27 Dec 2023114.30115.70113.90114.32114.3219,791
22 Dec 2023114.30115.80113.45114.90114.9032,669
21 Dec 2023113.82114.80112.70114.53114.5379,749
20 Dec 2023114.40116.20112.05115.25115.2575,751
19 Dec 2023113.78114.40112.65113.00113.00141,966
18 Dec 2023116.55115.20112.45113.28113.2880,921
15 Dec 2023113.38115.75108.25114.22114.22133,156
14 Dec 2023107.57110.30107.25109.10109.10113,156
13 Dec 2023103.47104.15102.30103.60103.60125,639
12 Dec 2023104.55105.65103.15103.32103.3254,967
11 Dec 2023107.03107.70104.80104.95104.9562,612
08 Dec 2023104.70108.05104.60107.25107.2557,175
07 Dec 2023106.05106.30103.40104.45104.4565,710
06 Dec 2023108.05108.65104.15106.07106.07122,605
05 Dec 2023107.32108.75106.50108.03108.0332,728
04 Dec 2023107.07108.60106.75108.20108.20111,456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...