Erste Group Bank AG (0MJK.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

24.83

-0.16

(-0.65%)

At close: 05:48PM BST

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	25.05	25.12	24.75	25.03	25.03	124,200
11 Aug 2022	25.11	25.30	24.87	25.00	25.00	83,366
10 Aug 2022	24.66	25.06	24.45	24.99	24.99	400,514
09 Aug 2022	24.90	25.12	24.71	24.86	24.86	1,094,610
08 Aug 2022	25.22	25.31	24.87	25.06	25.06	277,668
05 Aug 2022	25.18	25.25	24.95	25.23	25.23	98,844
04 Aug 2022	24.58	25.15	24.54	25.05	25.05	538,924
03 Aug 2022	24.07	24.59	24.10	24.42	24.42	85,035
02 Aug 2022	24.25	24.65	23.47	24.07	24.07	871,379
01 Aug 2022	25.02	25.13	23.30	24.33	24.33	381,063
29 Jul 2022	24.65	24.93	24.55	24.81	24.81	137,510
28 Jul 2022	25.07	25.35	24.47	24.63	24.63	281,002
27 Jul 2022	24.81	25.10	24.66	25.04	25.04	1,680,619
26 Jul 2022	24.69	24.72	24.27	24.54	24.54	63,620
25 Jul 2022	23.94	24.83	23.82	24.51	24.51	115,663
22 Jul 2022	24.43	24.69	23.86	23.94	23.94	88,495
21 Jul 2022	24.17	25.11	23.86	24.61	24.61	89,916
20 Jul 2022	24.86	25.51	24.23	24.46	24.46	108,375
19 Jul 2022	23.97	24.98	23.86	24.82	24.82	3,359,997
18 Jul 2022	23.78	24.55	23.30	24.34	24.34	6,135,542
15 Jul 2022	23.64	24.06	23.44	23.96	23.96	54,635
14 Jul 2022	23.75	24.16	23.47	23.52	23.52	322,885
13 Jul 2022	24.10	24.36	23.63	23.93	23.93	573,841
12 Jul 2022	23.78	24.10	23.65	24.11	24.11	73,257
11 Jul 2022	23.90	24.29	23.82	23.89	23.89	281,702
08 Jul 2022	23.18	24.62	23.06	24.41	24.41	82,623
07 Jul 2022	23.08	23.69	22.91	23.39	23.39	208,948
06 Jul 2022	23.30	23.38	22.43	22.45	22.45	137,572
05 Jul 2022	24.00	24.21	22.82	22.84	22.84	64,446
04 Jul 2022	24.18	24.21	23.65	23.72	23.72	103,740
01 Jul 2022	24.02	24.54	23.67	23.77	23.77	336,661
30 Jun 2022	24.84	24.95	23.99	24.06	24.06	168,915
29 Jun 2022	25.71	25.76	25.13	25.23	25.23	106,900
28 Jun 2022	26.27	26.57	26.09	26.14	26.14	855,234
27 Jun 2022	26.22	26.52	25.98	26.17	26.17	242,203
24 Jun 2022	25.69	26.15	25.23	26.07	26.07	158,665
23 Jun 2022	27.35	27.68	25.53	25.66	25.66	265,324
22 Jun 2022	27.26	30.07	26.95	27.37	27.37	1,013,200
21 Jun 2022	27.56	28.03	27.50	27.70	27.70	607,588
20 Jun 2022	26.83	27.40	26.62	27.23	27.23	481,333
17 Jun 2022	26.57	27.33	26.21	26.78	26.78	225,604
16 Jun 2022	27.06	27.16	26.12	26.35	26.35	208,724
15 Jun 2022	27.02	27.63	26.91	27.33	27.33	242,095
14 Jun 2022	27.57	27.65	26.43	26.57	26.57	178,439
13 Jun 2022	27.04	273.00	27.07	27.18	27.18	805,961
10 Jun 2022	28.98	29.00	27.50	27.65	27.65	1,746,406
09 Jun 2022	29.82	30.01	29.15	29.38	29.38	505,481
08 Jun 2022	30.15	30.19	29.76	30.02	30.02	2,858,651
07 Jun 2022	30.19	30.53	29.76	30.05	30.05	2,222,405
06 Jun 2022	30.07	30.07	30.07	29.43	29.43	530,008
01 Jun 2022	29.38	29.76	29.09	29.43	29.43	371,653
31 May 2022	29.35	29.58	28.96	29.15	29.15	355,147
30 May 2022	29.33	29.61	29.14	29.36	29.36	87,844
27 May 2022	29.42	29.44	28.77	29.03	29.03	208,532
26 May 2022	29.36	29.38	28.76	29.35	29.35	95,372
25 May 2022	30.08	30.10	29.09	29.72	29.72	444,833
24 May 2022	29.07	30.15	29.08	29.74	29.74	270,184
23 May 2022	28.74	29.57	28.52	29.33	29.33	341,176
23 May 2022	1.6 Dividend
20 May 2022	30.07	30.26	29.42	29.62	28.02	314,271
19 May 2022	29.48	30.20	29.39	30.08	28.46	71,519
18 May 2022	29.59	30.52	29.49	30.08	28.46	355,725
17 May 2022	28.28	29.92	28.31	29.55	27.95	181,004
16 May 2022	27.95	28.37	27.57	27.73	26.23	80,256
13 May 2022	28.20	28.37	27.69	27.93	26.43	363,376
12 May 2022	27.06	27.65	26.80	27.51	26.02	1,669,059
11 May 2022	27.46	27.87	27.25	27.74	26.24	718,587
10 May 2022	28.31	28.38	27.44	27.67	26.18	206,300
09 May 2022	28.38	28.49	27.58	27.83	26.33	1,264,864
06 May 2022	29.30	29.38	28.48	28.49	26.95	1,029,200
05 May 2022	30.42	30.69	28.98	29.17	27.60	303,993
04 May 2022	30.58	30.83	29.61	29.92	28.31	270,398
03 May 2022	30.27	30.79	29.90	30.28	28.64	213,214
29 Apr 2022	31.51	31.93	29.65	29.79	28.18	163,977
28 Apr 2022	31.40	31.80	30.92	31.15	29.46	103,667
27 Apr 2022	31.01	31.24	30.39	31.02	29.34	199,137
26 Apr 2022	31.41	31.68	30.72	31.03	29.35	203,005
25 Apr 2022	31.18	31.55	30.71	30.75	29.09	196,729
22 Apr 2022	32.27	32.67	31.89	31.93	30.21	126,175
21 Apr 2022	32.44	33.17	32.35	32.78	31.01	63,095
20 Apr 2022	32.08	32.68	31.99	32.08	30.35	796,767
19 Apr 2022	31.92	32.42	31.55	32.17	30.43	73,722
14 Apr 2022	31.70	32.00	31.64	31.81	30.09	38,207
13 Apr 2022	31.33	31.50	31.00	31.31	29.62	367,710
12 Apr 2022	30.58	31.27	30.28	31.01	29.33	271,699
11 Apr 2022	31.58	31.86	31.12	31.20	29.51	76,108
08 Apr 2022	31.22	32.09	31.17	31.47	29.77	172,966
07 Apr 2022	30.67	31.18	30.25	30.74	29.08	1,150,328
06 Apr 2022	32.23	32.40	30.12	30.44	28.80	360,520
05 Apr 2022	32.93	33.26	32.17	32.31	30.56	191,071
04 Apr 2022	34.06	34.22	33.13	33.28	31.49	185,678
01 Apr 2022	33.44	34.35	33.22	33.73	31.91	82,017
31 Mar 2022	34.71	35.11	33.09	33.37	31.56	96,775
30 Mar 2022	34.64	34.86	34.04	34.35	32.49	417,330
29 Mar 2022	33.53	35.23	33.19	34.96	33.07	165,649
28 Mar 2022	32.82	33.75	32.51	32.65	30.88	54,983
25 Mar 2022	32.68	33.16	32.24	32.78	31.01	425,829
24 Mar 2022	33.03	33.22	32.37	32.67	30.90	52,040
23 Mar 2022	34.13	34.50	32.62	32.62	30.86	179,527
22 Mar 2022	33.24	34.06	32.86	33.78	31.96	164,336
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.56(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1822+0.0004(+0.04%)

GBP/USD1.2134-0.0068(-0.56%)

BTC-GBP20,063.60-217.68(-1.07%)

Erste Group Bank AG (0MJK.IL)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.56(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1822
+0.0004(+0.04%)

GBP/USD
1.2134
-0.0068(-0.56%)

BTC-GBP
20,063.60
-217.68(-1.07%)