UK markets closed

Erste Group Bank AG (0MJK.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
36.67+0.60 (+1.65%)
At close: 06:45PM GMT
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202335.9936.8035.8936.6736.67102,180
28 Nov 202335.7436.1335.6536.0736.07722,969
27 Nov 202335.6836.0035.5235.6935.6970,726
24 Nov 202335.6536.1635.7535.9335.938,545
23 Nov 202335.9736.0435.8435.9735.9745,805
22 Nov 202335.8836.1535.8335.9235.92127,795
21 Nov 202335.5536.0235.2535.6835.68197,588
20 Nov 202335.8635.9635.5035.6035.6049,255
17 Nov 202335.9336.0735.8135.8435.8449,185
16 Nov 202335.4235.8635.2935.7935.79183,202
15 Nov 202335.0835.5035.0035.4935.4951,478
14 Nov 202334.5335.0634.3734.7434.74230,833
13 Nov 202333.9734.5933.8634.4634.46146,758
10 Nov 202333.6333.9933.5433.6833.68211,406
09 Nov 202334.0134.1033.6633.9133.91469,752
08 Nov 202334.0134.2233.9133.9233.9241,885
07 Nov 202334.4034.3233.9534.2734.2757,203
06 Nov 202334.4434.6134.3034.6034.6093,154
03 Nov 202334.1334.6434.1034.6034.60504,100
02 Nov 202333.7734.0433.6433.8533.85329,107
01 Nov 202334.0634.1333.4833.7233.7264,470
31 Oct 202333.9634.0433.6333.7933.7970,136
30 Oct 202333.0533.8032.9633.4433.44364,511
27 Oct 202333.0333.2132.4332.8332.83172,332
26 Oct 202332.6532.6532.6532.6532.65-
25 Oct 202332.7232.9232.5232.6532.6566,148
24 Oct 202332.4832.7232.3832.5632.5644,791
23 Oct 202332.3532.4632.1232.3432.34182,151
20 Oct 202332.2632.4732.0232.4032.40705,099
19 Oct 202333.0033.1032.4733.0733.0750,974
18 Oct 202333.0333.2032.8733.0733.07148,002
17 Oct 202333.0233.2632.9433.1033.10232,628
16 Oct 202332.5133.2632.3833.2233.22213,187
13 Oct 202333.1033.1132.4232.5632.56103,057
12 Oct 202333.3133.3532.8333.1433.14118,250
11 Oct 202332.5133.3732.4633.3133.31192,593
10 Oct 202332.4732.7232.4632.5632.56484,015
09 Oct 202332.6933.0432.1732.1632.16361,999
06 Oct 202332.3633.0132.2832.8132.8190,885
05 Oct 202332.5132.5832.1532.4432.4490,687
04 Oct 202332.2532.5932.1932.6032.60315,302
03 Oct 202332.5432.8632.1832.4732.471,479,542
02 Oct 202332.9433.1532.5032.6732.67319,219
29 Sept 202332.7933.1632.6932.9132.9198,031
28 Sept 202331.8532.5831.7932.5032.50345,829
27 Sept 202332.0532.2931.8431.9831.9857,030
26 Sept 202331.9532.0031.5731.8331.83118,828
25 Sept 202332.3732.5531.8431.9331.93352,148
22 Sept 202332.5432.7032.3032.5632.5693,420
21 Sept 202332.8932.8732.1132.4732.47260,733
20 Sept 202332.8533.1732.8732.9732.97154,613
19 Sept 202332.5132.9932.4032.7932.79329,315
18 Sept 202332.8533.1232.4632.6732.67169,469
15 Sept 202333.4433.4532.8033.0633.06158,689
14 Sept 202332.7733.4232.6833.1533.1596,517
13 Sept 202332.5732.7732.4332.4732.47150,469
12 Sept 202332.2232.6332.1232.4332.4383,644
11 Sept 202332.3332.3831.8831.9831.98151,893
08 Sept 202332.6332.7131.6732.0532.05183,523
07 Sept 202333.1033.1932.3832.4732.4780,463
06 Sept 202333.3333.5332.9433.2933.2963,242
05 Sept 202333.0833.4432.9933.4233.42118,590
04 Sept 202333.0033.2433.0133.0733.07236,803
01 Sept 202333.0633.1932.8333.1033.1083,472
31 Aug 202333.5433.7832.9733.1933.19579,871
30 Aug 202333.4933.8133.4833.5633.5635,696
29 Aug 202333.3833.5133.1533.3833.3882,647
25 Aug 202333.0333.1332.6932.9032.90110,482
24 Aug 202332.8833.1632.7832.9032.9021,896
23 Aug 202333.4533.6732.6932.8432.84121,463
22 Aug 202333.2633.7133.2033.6533.6587,529
21 Aug 202333.3133.4333.0633.2233.2273,800
18 Aug 202333.2633.4632.7032.9232.9246,538
17 Aug 202333.7033.8833.3533.5833.58188,214
16 Aug 202333.3534.0033.2033.6733.671,388,096
15 Aug 202333.7433.8033.3733.3833.38144,089
14 Aug 202333.5633.9033.4733.7133.7135,281
11 Aug 202333.9434.0033.5233.8133.81283,983
10 Aug 202333.8934.1333.7033.8733.8748,160
09 Aug 202334.0834.1333.6633.7833.7849,385
08 Aug 202334.2834.4433.6033.7433.7454,309
07 Aug 202334.4734.6734.4134.4434.4427,662
04 Aug 202334.4434.6634.2534.4134.41222,694
03 Aug 202334.3534.5033.8134.4034.40169,149
02 Aug 202333.6434.3133.5834.1934.19179,310
01 Aug 202334.4634.6133.8734.2034.20257,207
31 Jul 202334.8735.1134.3834.8134.81265,482
28 Jul 202334.0134.7133.9534.5634.5683,935
27 Jul 202334.3534.6834.1834.3634.36170,376
26 Jul 202334.5334.6233.9634.1634.1683,535
25 Jul 202334.5734.7834.4634.6334.63162,387
24 Jul 202334.1734.5834.1434.3034.3058,924
21 Jul 202333.9334.5333.9334.3134.3147,450
20 Jul 202333.5533.9533.5833.6733.6771,793
19 Jul 202333.8533.9233.4233.5433.54270,650
18 Jul 202333.1933.7633.0833.5433.5461,985
17 Jul 202332.7333.1832.6633.1433.1468,878
14 Jul 202332.8833.4032.8433.2433.2441,602
13 Jul 202332.4233.0632.3232.8132.8159,059
12 Jul 202332.0532.5931.7532.5132.51323,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...