Mail

0MJ9.IL - S IMMO AG

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	12.36	12.36	12.36	12.30	12.30	32
08 Jun 2023	12.30	12.38	12.36	12.30	12.30	55
07 Jun 2023	12.20	12.36	12.14	12.30	12.30	238
06 Jun 2023	12.20	12.28	12.26	12.10	12.10	52
05 Jun 2023	12.00	12.16	11.86	12.00	12.00	211
02 Jun 2023	11.55	11.82	11.82	11.65	11.65	48
01 Jun 2023	11.35	11.66	11.38	11.35	11.35	1,088
31 May 2023	11.15	11.18	11.12	11.35	11.35	3
30 May 2023	11.55	11.30	11.30	11.25	11.25	56
26 May 2023	11.55	11.60	11.60	11.55	11.55	1
25 May 2023	12.10	12.10	12.10	12.10	12.10	-
24 May 2023	12.10	12.18	11.96	12.10	12.10	2,117
23 May 2023	12.40	12.10	12.00	12.00	12.00	771
22 May 2023	12.60	12.60	12.60	12.60	12.60	-
19 May 2023	12.60	12.60	12.60	12.60	12.60	-
18 May 2023	12.60	12.68	12.62	12.60	12.60	9
17 May 2023	12.60	12.56	12.56	12.70	12.70	1,410
16 May 2023	12.70	12.70	12.60	12.70	12.70	174
15 May 2023	12.80	12.86	12.78	12.80	12.80	75
12 May 2023	12.80	12.76	12.74	12.80	12.80	80
11 May 2023	12.90	12.80	12.80	12.90	12.90	1,404
10 May 2023	12.60	12.60	12.60	12.60	12.60	-
09 May 2023	12.60	12.60	12.60	12.60	12.60	-
05 May 2023	12.60	12.98	12.75	12.60	12.60	1,136
04 May 2023	12.90	12.70	12.66	12.70	12.70	147
03 May 2023	13.05	12.86	12.86	12.90	12.90	83
02 May 2023	12.70	13.08	12.78	12.70	12.70	53
28 Apr 2023	12.70	12.74	12.62	12.70	12.70	179
27 Apr 2023	12.80	12.66	12.66	12.70	12.70	3
26 Apr 2023	12.70	12.80	12.68	12.70	12.70	41
25 Apr 2023	12.70	12.66	12.66	12.70	12.70	1,024
24 Apr 2023	12.70	12.78	12.78	12.70	12.70	928
21 Apr 2023	12.80	12.56	12.56	12.50	12.50	1
20 Apr 2023	12.90	12.90	12.68	12.70	12.70	137
19 Apr 2023	13.05	12.84	12.84	13.05	13.05	1,063
18 Apr 2023	13.05	12.94	12.94	13.05	13.05	74
17 Apr 2023	13.05	13.20	12.96	13.05	13.05	176
14 Apr 2023	12.80	13.20	13.02	13.15	13.15	160
13 Apr 2023	12.90	12.92	12.82	12.90	12.90	169
12 Apr 2023	13.05	12.86	12.86	12.80	12.80	17
11 Apr 2023	13.25	13.01	13.01	12.90	12.90	58
06 Apr 2023	12.70	12.76	12.76	12.70	12.70	96
05 Apr 2023	12.80	12.68	12.68	12.80	12.80	44
04 Apr 2023	13.05	12.86	12.86	12.80	12.80	133
03 Apr 2023	13.35	13.35	13.35	13.35	13.35	-
31 Mar 2023	13.35	13.35	13.35	13.35	13.35	-
30 Mar 2023	13.55	13.28	13.10	13.35	13.35	1,435
29 Mar 2023	13.05	13.20	12.92	13.05	13.05	965
28 Mar 2023	12.90	13.12	12.88	12.80	12.80	1,013
27 Mar 2023	13.15	12.84	12.84	13.05	13.05	250
24 Mar 2023	13.25	12.94	12.94	13.05	13.05	273
23 Mar 2023	13.75	13.75	13.75	13.75	13.75	-
22 Mar 2023	13.75	13.75	13.75	13.75	13.75	-
21 Mar 2023	13.75	13.75	13.75	13.75	13.75	-
20 Mar 2023	13.75	13.75	13.75	13.75	13.75	-
17 Mar 2023	14.00	13.14	13.14	13.75	13.75	1
16 Mar 2023	14.20	14.20	14.20	14.20	14.20	-
15 Mar 2023	14.20	14.20	14.20	14.20	14.20	-
14 Mar 2023	14.20	14.20	14.20	14.20	14.20	-
13 Mar 2023	14.20	14.20	14.20	14.20	14.20	-
10 Mar 2023	14.20	14.20	14.20	14.20	14.20	-
09 Mar 2023	14.50	14.56	14.12	14.20	14.20	1,039
08 Mar 2023	15.15	15.15	15.15	15.15	15.15	-
07 Mar 2023	15.15	15.15	15.15	15.15	15.15	-
06 Mar 2023	15.15	15.15	15.15	15.15	15.15	-
03 Mar 2023	15.15	15.15	15.15	15.15	15.15	-
02 Mar 2023	15.15	15.15	15.15	15.15	15.15	-
01 Mar 2023	15.15	15.15	15.15	15.15	15.15	-
28 Feb 2023	15.25	15.18	15.07	15.15	15.15	1,084
27 Feb 2023	15.25	15.22	15.22	15.25	15.25	156
24 Feb 2023	14.30	14.30	14.30	14.30	14.30	-
23 Feb 2023	14.30	14.30	14.30	14.30	14.30	-
22 Feb 2023	14.30	14.30	14.30	14.30	14.30	-
21 Feb 2023	14.30	14.30	14.30	14.30	14.30	-
20 Feb 2023	14.30	14.30	14.30	14.30	14.30	-
17 Feb 2023	14.30	14.30	14.30	14.30	14.30	-
16 Feb 2023	14.30	14.30	14.30	14.30	14.30	-
15 Feb 2023	14.30	14.30	14.30	14.30	14.30	-
14 Feb 2023	14.30	14.30	14.30	14.30	14.30	-
13 Feb 2023	14.30	14.30	14.30	14.30	14.30	-
10 Feb 2023	14.30	14.30	14.30	14.30	14.30	-
09 Feb 2023	14.60	14.20	14.20	14.30	14.30	1
08 Feb 2023	13.55	13.55	13.55	13.55	13.55	-
07 Feb 2023	13.55	13.55	13.55	13.55	13.55	-
06 Feb 2023	13.35	13.60	13.60	13.55	13.55	342
03 Feb 2023	13.45	13.45	13.45	13.45	13.45	-
02 Feb 2023	13.45	13.45	13.45	13.45	13.45	-
01 Feb 2023	13.45	13.45	13.45	13.45	13.45	-
31 Jan 2023	13.45	13.45	13.45	13.45	13.45	-
30 Jan 2023	13.45	13.45	13.45	13.45	13.45	-
27 Jan 2023	13.05	13.48	13.48	13.45	13.45	2
26 Jan 2023	13.15	13.15	13.15	13.15	13.15	-
25 Jan 2023	13.15	13.15	13.15	13.15	13.15	-
24 Jan 2023	13.15	13.15	13.15	13.15	13.15	-
23 Jan 2023	12.50	12.65	12.65	13.15	13.15	188
20 Jan 2023	12.40	12.58	12.49	12.40	12.40	1,497
19 Jan 2023	12.50	12.50	12.50	12.50	12.50	-
18 Jan 2023	12.50	12.43	12.43	12.50	12.50	36
17 Jan 2023	12.50	12.47	12.47	12.50	12.50	275
16 Jan 2023	12.40	12.46	12.46	12.40	12.40	3
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...