UK markets closed

Erste Group Bank AG (0MJK.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
28.25-2.22 (-7.27%)
At close: 06:10PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202329.9930.0328.1728.2528.25831,267
23 Mar 202330.8331.2530.1030.4730.47175,793
22 Mar 202330.5731.5330.6330.7630.76269,257
21 Mar 202330.9131.3230.7531.0531.05162,570
20 Mar 202329.1430.5728.0830.2630.26216,722
17 Mar 202330.4331.3329.4629.9329.932,229,084
16 Mar 202331.5331.7629.8530.3030.30254,340
15 Mar 202333.2633.3730.4033.2633.26215,778
14 Mar 202332.3333.5332.1233.4533.45254,583
13 Mar 202334.3334.4431.6432.7132.71423,297
10 Mar 202334.5834.7833.9234.4534.45212,296
09 Mar 202336.3836.4135.5035.6335.6379,486
08 Mar 202336.3536.7936.3036.5736.5752,226
07 Mar 202336.8837.2536.4636.9736.97133,925
06 Mar 202336.9937.0836.8036.9736.9784,857
03 Mar 202336.4636.8636.4436.8036.8081,539
02 Mar 202335.9436.3835.7436.1936.1962,138
01 Mar 202336.9437.2736.1236.1936.19461,259
28 Feb 202335.6337.3634.9937.1237.12283,848
27 Feb 202334.5135.4634.4835.2435.24210,787
24 Feb 202334.6334.7234.4034.6334.63269,258
23 Feb 202334.6534.8034.5634.6834.68720,525
22 Feb 202335.6735.7734.6234.8534.85174,610
21 Feb 202335.5835.9135.4735.7835.7893,291
20 Feb 202336.1736.2035.6035.6735.67185,416
17 Feb 202336.1036.3735.6936.2736.27173,531
16 Feb 202336.1336.4235.6236.1136.11217,297
15 Feb 202335.6936.0335.5435.7335.73183,462
14 Feb 202335.9636.2635.7736.0636.0691,294
13 Feb 202335.6736.0635.4935.9335.9395,926
10 Feb 202336.8836.9535.5335.8235.82867,082
09 Feb 202336.3437.1136.2436.9036.90231,646
08 Feb 202335.4636.4235.3736.1436.1477,070
07 Feb 202334.7335.4934.5235.0635.06122,087
06 Feb 202335.0935.2834.4434.5034.50205,695
03 Feb 202335.2435.4534.8035.2735.2795,882
02 Feb 202334.7935.4634.5835.3835.38123,445
01 Feb 202334.7735.0234.4334.6834.68757,572
31 Jan 202333.9134.7533.8634.6134.61251,306
30 Jan 202333.8333.9633.5833.7233.72526,321
27 Jan 202333.9034.1733.9234.0134.01257,387
26 Jan 202334.0334.2233.7834.1134.11391,086
25 Jan 202333.4633.9933.5133.7333.73202,778
24 Jan 202333.2433.6933.1433.5433.54392,281
23 Jan 202333.2133.5733.0933.4033.40134,564
20 Jan 202332.8133.1432.5432.9132.91121,579
19 Jan 202332.7833.0332.1332.4932.49258,322
18 Jan 202332.0533.2331.9533.1133.11276,030
17 Jan 202332.5232.6331.8731.8831.88247,033
16 Jan 202332.7232.8832.4232.4232.4294,347
13 Jan 202332.2932.9132.1832.5632.56177,369
12 Jan 202332.1633.2732.0332.8832.88211,733
11 Jan 202332.0832.4831.9932.2632.2653,600
10 Jan 202332.1332.4331.8631.9531.95425,398
09 Jan 202332.5132.6732.3032.5132.51112,057
06 Jan 202332.0632.4331.9832.3332.33112,827
05 Jan 202331.8532.1531.6432.1332.13250,923
04 Jan 202331.1832.1131.0231.9731.97363,113
03 Jan 202329.9431.0229.9230.9030.90292,277
30 Dec 202229.7730.0729.7529.8729.8784,369
29 Dec 202229.9030.0829.8929.9329.93448,229
28 Dec 202229.9230.0229.7829.9229.92118,972
23 Dec 202229.7229.9729.6529.7829.78119,900
22 Dec 202229.6629.9029.6629.7829.78136,918
21 Dec 202228.9529.6428.9929.3529.35120,338
20 Dec 202228.1129.0428.0528.9128.9189,019
19 Dec 202228.3428.6728.3828.4228.4250,075
16 Dec 202227.8928.3627.8228.2628.2688,568
15 Dec 202228.2028.4327.8528.2528.25170,231
14 Dec 202228.2428.3728.0228.0628.06565,735
13 Dec 202227.6728.4427.3228.3228.32194,248
12 Dec 202228.5828.7528.2428.4128.41166,490
09 Dec 202229.0229.1028.3328.5828.58349,769
08 Dec 202228.8629.2028.9028.9628.96114,149
07 Dec 202229.3529.3828.7528.9128.91359,512
06 Dec 202229.3529.5829.0229.0629.06368,266
05 Dec 202229.2329.8929.2029.8529.85145,478
02 Dec 202228.9329.2028.7528.8928.89213,546
01 Dec 202229.7429.7929.1329.3329.33116,887
30 Nov 202229.6729.6629.2329.2729.2770,817
29 Nov 202229.1929.5929.1129.4229.42127,343
28 Nov 202229.4729.5129.1129.1129.1175,622
25 Nov 202229.8029.8029.4829.5829.581,249,974
24 Nov 202229.4829.9229.4829.8329.83124,632
23 Nov 202229.7029.7429.3729.5229.52381,903
22 Nov 202229.2629.7129.1029.4429.44121,262
21 Nov 202229.1029.4728.9629.3829.38131,978
18 Nov 202229.3729.4129.1029.3229.3256,583
17 Nov 202228.8429.3728.8029.3129.31252,680
16 Nov 202229.1029.1628.6428.8628.8696,980
15 Nov 202228.9729.3128.5829.0829.08821,643
14 Nov 202228.6328.9628.4428.7928.79309,954
11 Nov 202228.3228.6328.0628.3528.35369,963
10 Nov 202228.0128.6027.9828.0828.08235,367
09 Nov 202228.5428.5927.5327.9227.92570,110
08 Nov 202228.3328.9628.1028.7728.77755,088
07 Nov 202228.0828.9427.9128.4228.42578,440
04 Nov 202226.5428.0726.2027.8427.84715,819
03 Nov 202225.0725.5025.0125.1425.14164,448
02 Nov 202225.0425.2824.8825.0025.0072,045
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...