CA Immobilien Anlagen AG (0MIP.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:28PM 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 | 30.44 | 30.46 | 30.32 | 30.35 | 30.35 | 91,959 |
| 25 Apr 2024 | 30.23 | 30.60 | 30.20 | 30.23 | 30.23 | 120,336 |
| 24 Apr 2024 | 30.60 | 30.56 | 30.26 | 30.56 | 30.56 | 182,016 |
| 23 Apr 2024 | 30.76 | 30.94 | 30.66 | 30.76 | 30.76 | 3,011,684 |
| 22 Apr 2024 | 30.99 | 30.90 | 30.74 | 30.93 | 30.93 | 78,355 |
| 19 Apr 2024 | 30.58 | 30.90 | 30.72 | 30.72 | 30.72 | 9,108 |
| 18 Apr 2024 | 30.68 | 30.98 | 30.58 | 30.72 | 30.72 | 231,090 |
| 17 Apr 2024 | 30.95 | 30.93 | 30.58 | 30.62 | 30.62 | 24,422 |
| 16 Apr 2024 | 30.89 | 30.85 | 30.68 | 30.81 | 30.81 | 28,729 |
| 15 Apr 2024 | 30.99 | 31.04 | 30.80 | 30.83 | 30.83 | 9,444 |
| 12 Apr 2024 | 30.85 | 30.90 | 30.84 | 30.97 | 30.97 | 24,192 |
| 11 Apr 2024 | 30.91 | 31.02 | 30.78 | 30.87 | 30.87 | 71,355 |
| 10 Apr 2024 | 30.83 | 31.07 | 30.76 | 31.01 | 31.01 | 21,502 |
| 09 Apr 2024 | 31.22 | 31.18 | 30.74 | 31.11 | 31.11 | 48,242 |
| 08 Apr 2024 | 31.38 | 31.40 | 31.24 | 31.34 | 31.34 | 12,044 |
| 05 Apr 2024 | 31.44 | 31.70 | 31.40 | 31.65 | 31.65 | 41,163 |
| 04 Apr 2024 | 32.41 | 32.46 | 31.97 | 32.43 | 32.43 | 197,538 |
| 03 Apr 2024 | 32.57 | 32.65 | 32.46 | 32.55 | 32.55 | 443 |
| 02 Apr 2024 | 32.65 | 32.74 | 32.59 | 32.57 | 32.57 | 1,244 |
| 28 Mar 2024 | 32.60 | 32.70 | 32.70 | 32.60 | 32.60 | 21,495 |
| 27 Mar 2024 | 32.45 | 32.70 | 32.45 | 32.50 | 32.50 | 11,235 |
| 26 Mar 2024 | 32.10 | 32.60 | 32.10 | 32.55 | 32.55 | 12,972 |
| 25 Mar 2024 | 31.52 | 32.15 | 31.45 | 32.05 | 32.05 | 13,499 |
| 22 Mar 2024 | 31.88 | 31.88 | 31.45 | 31.63 | 31.63 | 31,326 |
| 21 Mar 2024 | 31.27 | 32.10 | 31.60 | 32.15 | 32.15 | 109,573 |
| 20 Mar 2024 | 32.00 | 32.05 | 31.85 | 31.92 | 31.92 | 32,824 |
| 19 Mar 2024 | 31.73 | 32.15 | 31.87 | 31.88 | 31.88 | 14,751 |
| 18 Mar 2024 | 31.63 | 31.85 | 31.72 | 31.58 | 31.58 | 658,696 |
| 15 Mar 2024 | 31.08 | 31.80 | 31.00 | 31.48 | 31.48 | 14,215 |
| 14 Mar 2024 | 30.90 | 31.30 | 31.00 | 31.13 | 31.13 | 4,761 |
| 13 Mar 2024 | 30.65 | 31.00 | 30.75 | 30.70 | 30.70 | 16,821 |
| 12 Mar 2024 | 30.75 | 30.80 | 30.65 | 30.65 | 30.65 | 9,333 |
| 11 Mar 2024 | 30.55 | 30.70 | 30.45 | 30.60 | 30.60 | 4,762 |
| 08 Mar 2024 | 30.40 | 30.52 | 30.37 | 30.45 | 30.45 | 19,783 |
| 07 Mar 2024 | 30.15 | 30.50 | 30.15 | 30.10 | 30.10 | 7,360 |
| 06 Mar 2024 | 29.92 | 30.40 | 30.01 | 30.05 | 30.05 | 14,726 |
| 05 Mar 2024 | 29.73 | 29.95 | 29.85 | 29.73 | 29.73 | 1,850 |
| 04 Mar 2024 | 29.92 | 29.78 | 29.75 | 30.00 | 30.00 | 132 |
| 01 Mar 2024 | 29.67 | 30.00 | 29.90 | 29.88 | 29.88 | 8,135 |
| 29 Feb 2024 | 29.52 | 29.90 | 29.65 | 29.73 | 29.73 | 79,147 |
| 28 Feb 2024 | 29.73 | 30.15 | 29.90 | 30.05 | 30.05 | 4,514 |
| 27 Feb 2024 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | 2,346 |
| 26 Feb 2024 | 30.35 | 30.10 | 30.00 | 30.30 | 30.30 | 7,165 |
| 23 Feb 2024 | 30.15 | 30.30 | 30.10 | 30.20 | 30.20 | 12,489 |
| 22 Feb 2024 | 29.67 | 30.25 | 29.70 | 30.15 | 30.15 | 19,576 |
| 21 Feb 2024 | 29.63 | 29.80 | 29.60 | 29.67 | 29.67 | 8,142 |
| 20 Feb 2024 | 29.52 | 29.83 | 29.70 | 29.83 | 29.83 | 38,986 |
| 19 Feb 2024 | 29.58 | 29.58 | 29.55 | 29.67 | 29.67 | 5,367 |
| 16 Feb 2024 | 28.75 | 29.45 | 28.75 | 29.42 | 29.42 | 11,068 |
| 15 Feb 2024 | 29.27 | 29.25 | 28.90 | 28.95 | 28.95 | 9,827 |
| 14 Feb 2024 | 29.67 | 29.60 | 29.20 | 29.63 | 29.63 | 8,849 |
| 13 Feb 2024 | 29.83 | 29.95 | 29.60 | 29.92 | 29.92 | 90,393 |
| 12 Feb 2024 | 29.42 | 29.98 | 29.60 | 29.83 | 29.83 | 27,523 |
| 09 Feb 2024 | 29.23 | 29.50 | 29.25 | 29.27 | 29.27 | 17,262 |
| 08 Feb 2024 | 29.52 | 29.50 | 29.30 | 29.38 | 29.38 | 9,048 |
| 07 Feb 2024 | 29.73 | 29.55 | 29.30 | 29.63 | 29.63 | 13,956 |
| 06 Feb 2024 | 29.63 | 29.90 | 29.70 | 29.73 | 29.73 | 16,351 |
| 05 Feb 2024 | 29.83 | 29.86 | 29.67 | 29.83 | 29.83 | 11,668 |
| 02 Feb 2024 | 29.73 | 30.05 | 29.65 | 29.83 | 29.83 | 2,301 |
| 01 Feb 2024 | 30.40 | 30.31 | 29.70 | 30.15 | 30.15 | 33,494 |
| 31 Jan 2024 | 30.10 | 30.40 | 30.00 | 30.40 | 30.40 | 81,099 |
| 30 Jan 2024 | 30.10 | 30.35 | 30.29 | 30.10 | 30.10 | 6,922 |
| 29 Jan 2024 | 30.05 | 30.15 | 30.05 | 29.88 | 29.88 | 543,807 |
| 26 Jan 2024 | 30.00 | 30.05 | 29.81 | 30.00 | 30.00 | 29,558 |
| 25 Jan 2024 | 30.05 | 30.00 | 29.82 | 30.00 | 30.00 | 27,652 |
| 24 Jan 2024 | 29.83 | 30.05 | 29.98 | 29.92 | 29.92 | 21,710 |
| 23 Jan 2024 | 30.10 | 30.20 | 29.80 | 30.10 | 30.10 | 33,205 |
| 22 Jan 2024 | 30.20 | 30.20 | 30.10 | 30.25 | 30.25 | 32,394 |
| 19 Jan 2024 | 30.50 | 30.41 | 30.15 | 30.55 | 30.55 | 53,877 |
| 18 Jan 2024 | 30.15 | 30.35 | 30.10 | 30.20 | 30.20 | 69,795 |
| 17 Jan 2024 | 30.10 | 30.25 | 29.80 | 29.92 | 29.92 | 60,766 |
| 16 Jan 2024 | 30.25 | 30.45 | 30.20 | 30.35 | 30.35 | 83,217 |
| 15 Jan 2024 | 30.45 | 30.45 | 30.20 | 30.40 | 30.40 | 10,834 |
| 12 Jan 2024 | 30.50 | 30.60 | 30.30 | 30.40 | 30.40 | 7,805 |
| 11 Jan 2024 | 31.23 | 31.45 | 30.45 | 30.65 | 30.65 | 37,994 |
| 10 Jan 2024 | 30.95 | 31.20 | 30.95 | 31.33 | 31.33 | 31,419 |
| 09 Jan 2024 | 31.58 | 31.50 | 31.25 | 31.63 | 31.63 | 6,231 |
| 08 Jan 2024 | 31.77 | 32.15 | 31.45 | 31.52 | 31.52 | 11,333 |
| 05 Jan 2024 | 32.05 | 32.30 | 31.60 | 32.00 | 32.00 | 57,875 |
| 04 Jan 2024 | 32.05 | 32.10 | 31.90 | 31.92 | 31.92 | 3,026 |
| 03 Jan 2024 | 32.45 | 32.45 | 31.90 | 32.00 | 32.00 | 8,170 |
| 02 Jan 2024 | 32.40 | 32.55 | 32.40 | 32.45 | 32.45 | 21,359 |
| 29 Dec 2023 | 32.80 | 32.70 | 32.45 | 32.70 | 32.70 | 2,535 |
| 28 Dec 2023 | 32.60 | 32.70 | 32.50 | 32.60 | 32.60 | 16,443 |
| 27 Dec 2023 | 32.55 | 32.75 | 32.50 | 32.65 | 32.65 | 8,914 |
| 22 Dec 2023 | 32.30 | 32.70 | 32.35 | 32.30 | 32.30 | 5,752 |
| 21 Dec 2023 | 32.30 | 32.45 | 32.30 | 32.30 | 32.30 | 22,422 |
| 20 Dec 2023 | 32.25 | 32.40 | 32.20 | 32.30 | 32.30 | 11,923 |
| 19 Dec 2023 | 31.92 | 32.35 | 32.05 | 32.20 | 32.20 | 9,313 |
| 18 Dec 2023 | 31.88 | 32.05 | 31.75 | 31.63 | 31.63 | 19,732 |
| 15 Dec 2023 | 31.92 | 32.05 | 31.55 | 31.52 | 31.52 | 54,336 |
| 14 Dec 2023 | 31.33 | 32.10 | 31.49 | 32.00 | 32.00 | 551,033 |
| 13 Dec 2023 | 31.23 | 31.40 | 31.10 | 31.23 | 31.23 | 137,284 |
| 12 Dec 2023 | 30.95 | 31.35 | 31.10 | 31.33 | 31.33 | 59,331 |
| 11 Dec 2023 | 30.95 | 31.15 | 30.75 | 30.95 | 30.95 | 20,982 |
| 08 Dec 2023 | 31.02 | 31.10 | 30.80 | 31.17 | 31.17 | 10,980 |
| 07 Dec 2023 | 30.80 | 31.00 | 30.75 | 30.75 | 30.75 | 2,274 |
| 06 Dec 2023 | 30.75 | 31.00 | 30.70 | 30.70 | 30.70 | 11,047 |
| 05 Dec 2023 | 30.40 | 30.95 | 30.50 | 30.70 | 30.70 | 143,450 |
| 04 Dec 2023 | 30.40 | 30.60 | 30.40 | 30.50 | 30.50 | 4,077 |
| *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.