Mail

0MJK.IL - Erste Group Bank AG

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	30.56	30.83	30.45	30.51	30.51	146,239
31 May 2023	30.03	30.69	29.96	30.47	30.47	369,576
30 May 2023	30.34	30.55	30.00	30.01	30.01	277,340
26 May 2023	30.58	30.94	30.16	30.70	30.70	59,026
25 May 2023	30.47	30.65	30.15	30.43	30.43	59,321
24 May 2023	31.25	31.44	30.35	30.63	30.63	56,390
23 May 2023	31.33	31.79	31.17	31.42	31.42	35,498
22 May 2023	31.00	31.89	30.93	31.76	31.76	406,772
19 May 2023	31.05	31.50	30.80	31.01	31.01	301,431
18 May 2023	31.00	31.04	30.64	30.88	30.88	326,043
17 May 2023	30.00	30.77	29.98	30.45	30.45	95,666
16 May 2023	29.42	30.46	29.47	30.10	30.10	100,557
16 May 2023	1.9 Dividend
15 May 2023	31.58	31.65	30.76	31.14	29.24	105,847
12 May 2023	31.83	31.89	31.08	31.35	29.44	191,933
11 May 2023	32.31	32.38	31.43	31.77	29.83	87,221
10 May 2023	32.47	32.59	31.82	32.13	30.17	125,657
09 May 2023	32.90	33.07	32.16	32.21	30.24	401,854
05 May 2023	31.95	32.57	31.91	32.24	30.27	60,825
04 May 2023	32.35	32.72	31.77	31.76	29.83	101,073
03 May 2023	32.66	32.80	32.41	32.53	30.55	610,351
02 May 2023	33.08	33.41	32.41	32.47	30.49	163,426
28 Apr 2023	33.17	33.45	32.33	33.08	31.06	147,135
27 Apr 2023	32.33	32.91	32.17	32.72	30.72	131,947
26 Apr 2023	31.94	32.51	31.50	32.33	30.35	160,416
25 Apr 2023	32.53	32.46	32.15	32.33	30.35	132,785
24 Apr 2023	32.53	33.10	32.46	32.63	30.64	532,343
21 Apr 2023	32.49	32.74	32.24	32.46	30.47	104,599
20 Apr 2023	32.83	33.08	32.14	32.33	30.36	129,363
19 Apr 2023	32.31	32.73	31.94	32.71	30.71	65,172
18 Apr 2023	31.96	32.59	32.00	32.05	30.09	84,036
17 Apr 2023	32.40	32.52	31.78	31.86	29.92	59,059
14 Apr 2023	31.52	32.39	31.37	32.13	30.16	102,148
13 Apr 2023	31.36	31.53	31.13	31.53	29.61	28,036
12 Apr 2023	31.36	31.51	30.97	31.08	29.18	140,941
11 Apr 2023	31.58	31.67	31.06	31.42	29.51	104,038
06 Apr 2023	30.67	31.15	30.33	31.01	29.12	45,870
05 Apr 2023	30.59	30.65	30.30	30.34	28.49	218,683
04 Apr 2023	30.64	31.27	30.43	30.61	28.74	165,219
03 Apr 2023	30.50	30.87	30.36	30.59	28.73	172,234
31 Mar 2023	31.14	31.17	30.17	30.61	28.74	95,783
30 Mar 2023	30.17	31.09	29.81	30.92	29.03	520,782
29 Mar 2023	28.81	29.89	28.75	29.76	27.94	167,901
28 Mar 2023	29.13	29.28	28.28	28.54	26.80	237,012
27 Mar 2023	28.89	29.00	27.94	28.40	26.67	309,708
24 Mar 2023	29.99	30.03	28.17	28.25	26.53	831,267
23 Mar 2023	30.83	31.25	30.10	30.47	28.61	175,793
22 Mar 2023	30.57	31.53	30.63	30.76	28.88	269,257
21 Mar 2023	30.91	31.32	30.75	31.05	29.16	162,570
20 Mar 2023	29.14	30.57	28.08	30.26	28.41	216,722
17 Mar 2023	30.43	31.33	29.46	29.93	28.11	2,229,084
16 Mar 2023	31.53	31.76	29.85	30.30	28.45	254,340
15 Mar 2023	33.26	33.37	30.40	33.26	31.23	215,778
14 Mar 2023	32.33	33.53	32.12	33.45	31.41	254,583
13 Mar 2023	34.33	34.44	31.64	32.71	30.71	423,297
10 Mar 2023	34.58	34.78	33.92	34.45	32.35	212,296
09 Mar 2023	36.38	36.41	35.50	35.63	33.46	79,486
08 Mar 2023	36.35	36.79	36.30	36.57	34.34	52,226
07 Mar 2023	36.88	37.25	36.46	36.97	34.72	133,925
06 Mar 2023	36.99	37.08	36.80	36.97	34.72	84,857
03 Mar 2023	36.46	36.86	36.44	36.80	34.55	81,539
02 Mar 2023	35.94	36.38	35.74	36.19	33.98	62,138
01 Mar 2023	36.94	37.27	36.12	36.19	33.98	461,259
28 Feb 2023	35.63	37.36	34.99	37.12	34.85	283,848
27 Feb 2023	34.51	35.46	34.48	35.24	33.08	210,787
24 Feb 2023	34.63	34.72	34.40	34.63	32.51	269,258
23 Feb 2023	34.65	34.80	34.56	34.68	32.56	720,525
22 Feb 2023	35.67	35.77	34.62	34.85	32.73	174,610
21 Feb 2023	35.58	35.91	35.47	35.78	33.59	93,291
20 Feb 2023	36.17	36.20	35.60	35.67	33.50	185,416
17 Feb 2023	36.10	36.37	35.69	36.27	34.06	173,531
16 Feb 2023	36.13	36.42	35.62	36.11	33.91	217,297
15 Feb 2023	35.69	36.03	35.54	35.73	33.55	183,462
14 Feb 2023	35.96	36.26	35.77	36.06	33.86	91,294
13 Feb 2023	35.67	36.06	35.49	35.93	33.74	95,926
10 Feb 2023	36.88	36.95	35.53	35.82	33.63	867,082
09 Feb 2023	36.34	37.11	36.24	36.90	34.64	231,646
08 Feb 2023	35.46	36.42	35.37	36.14	33.93	77,070
07 Feb 2023	34.73	35.49	34.52	35.06	32.93	122,087
06 Feb 2023	35.09	35.28	34.44	34.50	32.39	205,695
03 Feb 2023	35.24	35.45	34.80	35.27	33.12	95,882
02 Feb 2023	34.79	35.46	34.58	35.38	33.23	123,445
01 Feb 2023	34.77	35.02	34.43	34.68	32.56	757,572
31 Jan 2023	33.91	34.75	33.86	34.61	32.50	251,306
30 Jan 2023	33.83	33.96	33.58	33.72	31.66	526,321
27 Jan 2023	33.90	34.17	33.92	34.01	31.93	257,387
26 Jan 2023	34.03	34.22	33.78	34.11	32.03	391,086
25 Jan 2023	33.46	33.99	33.51	33.73	31.67	202,778
24 Jan 2023	33.24	33.69	33.14	33.54	31.50	392,281
23 Jan 2023	33.21	33.57	33.09	33.40	31.37	134,564
20 Jan 2023	32.81	33.14	32.54	32.91	30.90	121,579
19 Jan 2023	32.78	33.03	32.13	32.49	30.51	258,322
18 Jan 2023	32.05	33.23	31.95	33.11	31.09	276,030
17 Jan 2023	32.52	32.63	31.87	31.88	29.93	247,033
16 Jan 2023	32.72	32.88	32.42	32.42	30.44	94,347
13 Jan 2023	32.29	32.91	32.18	32.56	30.58	177,369
12 Jan 2023	32.16	33.27	32.03	32.88	30.87	211,733
11 Jan 2023	32.08	32.48	31.99	32.26	30.29	53,600
10 Jan 2023	32.13	32.43	31.86	31.95	30.00	425,398
09 Jan 2023	32.51	32.67	32.30	32.51	30.53	112,057
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...