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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	29.99	30.03	28.17	28.25	28.25	831,267
23 Mar 2023	30.83	31.25	30.10	30.47	30.47	175,793
22 Mar 2023	30.57	31.53	30.63	30.76	30.76	269,257
21 Mar 2023	30.91	31.32	30.75	31.05	31.05	162,570
20 Mar 2023	29.14	30.57	28.08	30.26	30.26	216,722
17 Mar 2023	30.43	31.33	29.46	29.93	29.93	2,229,084
16 Mar 2023	31.53	31.76	29.85	30.30	30.30	254,340
15 Mar 2023	33.26	33.37	30.40	33.26	33.26	215,778
14 Mar 2023	32.33	33.53	32.12	33.45	33.45	254,583
13 Mar 2023	34.33	34.44	31.64	32.71	32.71	423,297
10 Mar 2023	34.58	34.78	33.92	34.45	34.45	212,296
09 Mar 2023	36.38	36.41	35.50	35.63	35.63	79,486
08 Mar 2023	36.35	36.79	36.30	36.57	36.57	52,226
07 Mar 2023	36.88	37.25	36.46	36.97	36.97	133,925
06 Mar 2023	36.99	37.08	36.80	36.97	36.97	84,857
03 Mar 2023	36.46	36.86	36.44	36.80	36.80	81,539
02 Mar 2023	35.94	36.38	35.74	36.19	36.19	62,138
01 Mar 2023	36.94	37.27	36.12	36.19	36.19	461,259
28 Feb 2023	35.63	37.36	34.99	37.12	37.12	283,848
27 Feb 2023	34.51	35.46	34.48	35.24	35.24	210,787
24 Feb 2023	34.63	34.72	34.40	34.63	34.63	269,258
23 Feb 2023	34.65	34.80	34.56	34.68	34.68	720,525
22 Feb 2023	35.67	35.77	34.62	34.85	34.85	174,610
21 Feb 2023	35.58	35.91	35.47	35.78	35.78	93,291
20 Feb 2023	36.17	36.20	35.60	35.67	35.67	185,416
17 Feb 2023	36.10	36.37	35.69	36.27	36.27	173,531
16 Feb 2023	36.13	36.42	35.62	36.11	36.11	217,297
15 Feb 2023	35.69	36.03	35.54	35.73	35.73	183,462
14 Feb 2023	35.96	36.26	35.77	36.06	36.06	91,294
13 Feb 2023	35.67	36.06	35.49	35.93	35.93	95,926
10 Feb 2023	36.88	36.95	35.53	35.82	35.82	867,082
09 Feb 2023	36.34	37.11	36.24	36.90	36.90	231,646
08 Feb 2023	35.46	36.42	35.37	36.14	36.14	77,070
07 Feb 2023	34.73	35.49	34.52	35.06	35.06	122,087
06 Feb 2023	35.09	35.28	34.44	34.50	34.50	205,695
03 Feb 2023	35.24	35.45	34.80	35.27	35.27	95,882
02 Feb 2023	34.79	35.46	34.58	35.38	35.38	123,445
01 Feb 2023	34.77	35.02	34.43	34.68	34.68	757,572
31 Jan 2023	33.91	34.75	33.86	34.61	34.61	251,306
30 Jan 2023	33.83	33.96	33.58	33.72	33.72	526,321
27 Jan 2023	33.90	34.17	33.92	34.01	34.01	257,387
26 Jan 2023	34.03	34.22	33.78	34.11	34.11	391,086
25 Jan 2023	33.46	33.99	33.51	33.73	33.73	202,778
24 Jan 2023	33.24	33.69	33.14	33.54	33.54	392,281
23 Jan 2023	33.21	33.57	33.09	33.40	33.40	134,564
20 Jan 2023	32.81	33.14	32.54	32.91	32.91	121,579
19 Jan 2023	32.78	33.03	32.13	32.49	32.49	258,322
18 Jan 2023	32.05	33.23	31.95	33.11	33.11	276,030
17 Jan 2023	32.52	32.63	31.87	31.88	31.88	247,033
16 Jan 2023	32.72	32.88	32.42	32.42	32.42	94,347
13 Jan 2023	32.29	32.91	32.18	32.56	32.56	177,369
12 Jan 2023	32.16	33.27	32.03	32.88	32.88	211,733
11 Jan 2023	32.08	32.48	31.99	32.26	32.26	53,600
10 Jan 2023	32.13	32.43	31.86	31.95	31.95	425,398
09 Jan 2023	32.51	32.67	32.30	32.51	32.51	112,057
06 Jan 2023	32.06	32.43	31.98	32.33	32.33	112,827
05 Jan 2023	31.85	32.15	31.64	32.13	32.13	250,923
04 Jan 2023	31.18	32.11	31.02	31.97	31.97	363,113
03 Jan 2023	29.94	31.02	29.92	30.90	30.90	292,277
30 Dec 2022	29.77	30.07	29.75	29.87	29.87	84,369
29 Dec 2022	29.90	30.08	29.89	29.93	29.93	448,229
28 Dec 2022	29.92	30.02	29.78	29.92	29.92	118,972
23 Dec 2022	29.72	29.97	29.65	29.78	29.78	119,900
22 Dec 2022	29.66	29.90	29.66	29.78	29.78	136,918
21 Dec 2022	28.95	29.64	28.99	29.35	29.35	120,338
20 Dec 2022	28.11	29.04	28.05	28.91	28.91	89,019
19 Dec 2022	28.34	28.67	28.38	28.42	28.42	50,075
16 Dec 2022	27.89	28.36	27.82	28.26	28.26	88,568
15 Dec 2022	28.20	28.43	27.85	28.25	28.25	170,231
14 Dec 2022	28.24	28.37	28.02	28.06	28.06	565,735
13 Dec 2022	27.67	28.44	27.32	28.32	28.32	194,248
12 Dec 2022	28.58	28.75	28.24	28.41	28.41	166,490
09 Dec 2022	29.02	29.10	28.33	28.58	28.58	349,769
08 Dec 2022	28.86	29.20	28.90	28.96	28.96	114,149
07 Dec 2022	29.35	29.38	28.75	28.91	28.91	359,512
06 Dec 2022	29.35	29.58	29.02	29.06	29.06	368,266
05 Dec 2022	29.23	29.89	29.20	29.85	29.85	145,478
02 Dec 2022	28.93	29.20	28.75	28.89	28.89	213,546
01 Dec 2022	29.74	29.79	29.13	29.33	29.33	116,887
30 Nov 2022	29.67	29.66	29.23	29.27	29.27	70,817
29 Nov 2022	29.19	29.59	29.11	29.42	29.42	127,343
28 Nov 2022	29.47	29.51	29.11	29.11	29.11	75,622
25 Nov 2022	29.80	29.80	29.48	29.58	29.58	1,249,974
24 Nov 2022	29.48	29.92	29.48	29.83	29.83	124,632
23 Nov 2022	29.70	29.74	29.37	29.52	29.52	381,903
22 Nov 2022	29.26	29.71	29.10	29.44	29.44	121,262
21 Nov 2022	29.10	29.47	28.96	29.38	29.38	131,978
18 Nov 2022	29.37	29.41	29.10	29.32	29.32	56,583
17 Nov 2022	28.84	29.37	28.80	29.31	29.31	252,680
16 Nov 2022	29.10	29.16	28.64	28.86	28.86	96,980
15 Nov 2022	28.97	29.31	28.58	29.08	29.08	821,643
14 Nov 2022	28.63	28.96	28.44	28.79	28.79	309,954
11 Nov 2022	28.32	28.63	28.06	28.35	28.35	369,963
10 Nov 2022	28.01	28.60	27.98	28.08	28.08	235,367
09 Nov 2022	28.54	28.59	27.53	27.92	27.92	570,110
08 Nov 2022	28.33	28.96	28.10	28.77	28.77	755,088
07 Nov 2022	28.08	28.94	27.91	28.42	28.42	578,440
04 Nov 2022	26.54	28.07	26.20	27.84	27.84	715,819
03 Nov 2022	25.07	25.50	25.01	25.14	25.14	164,448
02 Nov 2022	25.04	25.28	24.88	25.00	25.00	72,045
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.47%)

Bitcoin GBP22,423.70-548.03(-2.39%)

Erste Group Bank AG (0MJK.IL)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.47%)

Bitcoin GBP
22,423.70
-548.03(-2.39%)