UK markets open in 51 minutes

Erste Group Bank AG (0MJK.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
29.27-0.15 (-0.49%)
At close: 05:53PM GMT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.000.000.0029.2729.27689,898
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
01 Nov 202224.9925.3524.8824.9024.90231,465
31 Oct 202225.1225.3324.8225.0125.01441,454
28 Oct 202224.8125.2824.5025.1325.13333,332
27 Oct 202224.6525.2524.4724.7924.79331,001
26 Oct 202224.8124.8124.8124.5524.553,364
25 Oct 202224.7324.8624.2924.5524.55630,132
24 Oct 202224.6724.8224.3524.5024.50256,915
21 Oct 202224.4424.5623.8524.3324.33122,729
20 Oct 202224.5324.7224.4924.5424.54995,708
19 Oct 202224.6824.8924.2424.6124.61842,029
18 Oct 202224.8425.2024.6324.9724.97335,619
17 Oct 202224.4824.7624.3824.7924.79461,652
14 Oct 202224.7224.8824.2624.6124.61312,475
13 Oct 202223.4824.5223.3924.3424.34169,125
12 Oct 202223.4223.6623.0023.5623.56113,184
11 Oct 202223.3323.6023.1123.3923.39123,453
10 Oct 202223.4223.9623.3823.8223.82344,048
07 Oct 202223.4624.1323.4223.8423.84195,667
06 Oct 202224.1624.1823.4623.6723.67377,628
05 Oct 202223.9724.1523.7023.9323.93618,627
04 Oct 202223.1224.1123.0724.1124.11101,281
03 Oct 202222.1622.8521.7822.7522.7569,970
30 Sept 202222.3922.7022.2322.5522.55176,585
29 Sept 202222.3022.3821.8722.1222.12183,638
28 Sept 202222.6422.6522.0322.4922.49266,393
27 Sept 202223.2323.4122.6522.7822.78869,310
26 Sept 202223.1023.4222.9223.1623.16748,399
23 Sept 202224.2224.4823.2923.5123.5169,480
22 Sept 202224.6325.1624.5624.6824.68454,003
21 Sept 202225.3225.5124.8225.1425.14120,306
20 Sept 202226.2426.4625.5525.6825.68173,225
16 Sept 202226.1026.2325.6026.0326.03517,039
15 Sept 202225.9026.7325.8226.6926.69380,110
14 Sept 202225.3725.8125.3525.6025.60301,982
13 Sept 202225.8626.0425.3925.4725.47306,356
12 Sept 202225.2325.7324.9325.6025.60260,864
09 Sept 202224.4925.0524.4724.7524.75265,031
08 Sept 202223.7224.4523.0224.2824.28387,138
07 Sept 202222.5023.2422.4423.0623.06286,491
06 Sept 202222.5923.0022.5722.6722.6771,014
05 Sept 202222.2822.6422.1222.6122.61175,500
02 Sept 202222.1622.8522.1622.8522.85297,770
01 Sept 202222.4222.4521.8722.0322.03111,315
31 Aug 202222.5322.8622.4222.7122.71399,490
30 Aug 202222.0222.9221.9722.4722.4779,470
26 Aug 202221.9222.1721.6321.7521.75926,842
25 Aug 202222.4522.7621.6821.7121.71158,127
24 Aug 202222.4322.5321.8922.0222.02417,978
23 Aug 202222.2622.5722.2222.5122.51547,080
22 Aug 202223.0923.1322.2722.4622.46477,517
19 Aug 202223.3923.4523.0523.2023.201,203,869
18 Aug 202223.3823.5923.2523.3323.33276,596
17 Aug 202224.3524.4423.2923.4723.47161,220
16 Aug 202224.4324.5124.2524.4324.4382,518
15 Aug 202224.8324.9524.2824.3324.33149,841
12 Aug 202225.0525.1224.7525.0325.03124,200
11 Aug 202225.1125.3024.8725.0025.0083,366
10 Aug 202224.6625.0624.4524.9924.99400,514
09 Aug 202224.9025.1224.7124.8624.861,094,610
08 Aug 202225.2225.3124.8725.0625.06277,668
05 Aug 202225.1825.2524.9525.2325.2398,844
04 Aug 202224.5825.1524.5425.0525.05538,924
03 Aug 202224.0724.5924.1024.4224.4285,035
02 Aug 202224.2524.6523.4724.0724.07871,379
01 Aug 202225.0225.1323.3024.3324.33381,063
29 Jul 202224.6524.9324.5524.8124.81137,510
28 Jul 202225.0725.3524.4724.6324.63281,002
27 Jul 202224.8125.1024.6625.0425.041,680,619
26 Jul 202224.6924.7224.2724.5424.5463,620
25 Jul 202223.9424.8323.8224.5124.51115,663
22 Jul 202224.4324.6923.8623.9423.9488,495
21 Jul 202224.1725.1123.8624.6124.6189,916
20 Jul 202224.8625.5124.2324.4624.46108,375
19 Jul 202223.9724.9823.8624.8224.823,359,997
18 Jul 202223.7824.5523.3024.3424.346,135,542
15 Jul 202223.6424.0623.4423.9623.9654,635
14 Jul 202223.7524.1623.4723.5223.52322,885
13 Jul 202224.1024.3623.6323.9323.93573,841
12 Jul 202223.7824.1023.6524.1124.1173,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...