Andritz AG (0MJZ.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

52.62

+0.40

(+0.77%)

At close: 05:42PM GMT

Time period:

27 Nov 2021 - 27 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	52.00	52.75	51.90	52.63	52.63	17,362
24 Nov 2022	52.85	52.45	51.85	52.22	52.22	17,727
23 Nov 2022	52.92	53.40	52.55	52.92	52.92	26,266
22 Nov 2022	52.63	53.05	52.25	52.60	52.60	21,462
21 Nov 2022	52.13	53.55	52.25	52.90	52.90	38,271
18 Nov 2022	51.83	52.50	51.80	52.47	52.47	39,652
17 Nov 2022	51.38	51.80	51.10	51.28	51.28	69,624
16 Nov 2022	51.67	51.55	51.15	51.60	51.60	9,275
15 Nov 2022	51.17	51.80	50.60	51.65	51.65	46,636
14 Nov 2022	51.53	51.55	50.40	51.22	51.22	24,197
11 Nov 2022	53.38	53.45	51.45	51.65	51.65	217,709
10 Nov 2022	52.45	53.85	52.30	52.95	52.95	146,307
09 Nov 2022	52.22	52.90	51.90	52.80	52.80	140,842
08 Nov 2022	50.99	52.55	50.60	52.10	52.10	240,431
07 Nov 2022	51.58	53.30	51.35	52.70	52.70	204,460
04 Nov 2022	47.86	51.70	48.24	50.99	50.99	319,416
03 Nov 2022	46.19	46.16	45.38	46.13	46.13	35,284
02 Nov 2022	46.73	46.84	46.00	46.18	46.18	55,333
01 Nov 2022	47.36	47.52	46.32	46.31	46.31	67,332
31 Oct 2022	47.21	47.36	46.62	47.12	47.12	81,673
28 Oct 2022	47.31	47.42	46.88	47.17	47.17	32,352
27 Oct 2022	47.35	47.76	46.86	47.37	47.37	21,535
26 Oct 2022	46.99	46.99	46.99	46.99	46.99	-
25 Oct 2022	46.99	47.54	46.60	46.99	46.99	13,448
24 Oct 2022	46.11	46.84	45.68	46.61	46.61	10,432
21 Oct 2022	45.46	45.88	45.02	45.46	45.46	26,241
20 Oct 2022	45.12	45.86	45.08	45.59	45.59	170,863
19 Oct 2022	46.19	46.14	45.12	45.18	45.18	41,667
18 Oct 2022	45.72	46.96	45.50	46.20	46.20	180,018
17 Oct 2022	45.86	46.00	45.20	45.35	45.35	99,425
14 Oct 2022	47.47	47.74	45.98	46.02	46.02	85,368
13 Oct 2022	45.65	46.86	45.10	46.61	46.61	75,343
12 Oct 2022	45.70	45.80	45.26	45.70	45.70	33,207
11 Oct 2022	44.94	45.86	45.18	45.44	45.44	70,088
10 Oct 2022	44.00	45.48	44.02	45.07	45.07	38,538
07 Oct 2022	44.96	45.22	44.36	44.48	44.48	14,896
06 Oct 2022	45.14	45.40	44.70	45.14	45.14	50,894
05 Oct 2022	45.22	45.16	44.60	44.75	44.75	41,537
04 Oct 2022	44.02	45.58	43.88	45.31	45.31	66,494
03 Oct 2022	43.17	43.90	42.78	43.54	43.54	99,723
30 Sept 2022	43.30	43.64	43.10	43.30	43.30	8,070
29 Sept 2022	43.29	43.48	42.96	43.29	43.29	207,343
28 Sept 2022	43.09	43.78	43.06	43.54	43.54	149,336
27 Sept 2022	44.47	44.36	43.28	43.55	43.55	42,456
26 Sept 2022	43.64	44.62	43.64	44.14	44.14	387,649
23 Sept 2022	44.22	44.38	43.62	44.15	44.15	46,853
22 Sept 2022	45.06	45.18	44.56	44.53	44.53	145,234
21 Sept 2022	44.84	45.36	44.68	45.33	45.33	22,899
20 Sept 2022	45.08	45.10	44.54	45.08	45.08	80,335
16 Sept 2022	44.83	44.70	44.02	44.69	44.69	16,032
15 Sept 2022	44.83	45.02	44.50	44.92	44.92	18,404
14 Sept 2022	45.50	45.44	44.32	44.66	44.66	21,662
13 Sept 2022	46.65	46.78	45.50	45.68	45.68	14,809
12 Sept 2022	46.36	46.58	45.98	46.56	46.56	7,635
09 Sept 2022	45.22	46.08	45.26	45.90	45.90	14,003
08 Sept 2022	45.25	45.48	44.78	44.86	44.86	52,688
07 Sept 2022	44.41	44.92	44.20	44.54	44.54	141,939
06 Sept 2022	45.02	45.24	44.50	44.72	44.72	11,600
05 Sept 2022	44.45	45.04	44.38	44.60	44.60	39,700
02 Sept 2022	44.29	45.70	44.28	45.62	45.62	465,800
01 Sept 2022	44.90	44.82	43.60	44.14	44.14	1,053,516
31 Aug 2022	46.37	46.40	45.80	45.95	45.95	44,402
30 Aug 2022	46.73	47.14	46.00	46.03	46.03	54,740
26 Aug 2022	47.60	47.56	46.50	46.54	46.54	7,254
25 Aug 2022	48.15	48.12	47.28	47.09	47.09	13,311
24 Aug 2022	46.99	47.70	46.68	47.64	47.64	26,891
23 Aug 2022	47.39	47.26	46.52	47.03	47.03	39,059
22 Aug 2022	47.95	48.58	47.20	47.39	47.39	8,954
19 Aug 2022	49.08	49.60	48.60	48.68	48.68	26,166
18 Aug 2022	49.00	50.05	48.60	49.07	49.07	12,042
17 Aug 2022	50.28	50.35	49.28	49.72	49.72	65,669
16 Aug 2022	48.75	50.25	48.84	49.99	49.99	21,551
15 Aug 2022	48.85	49.04	48.32	48.81	48.81	13,459
12 Aug 2022	48.74	49.08	48.70	48.74	48.74	29,718
11 Aug 2022	48.32	48.98	48.50	48.82	48.82	20,399
10 Aug 2022	47.04	48.38	46.82	48.08	48.08	24,513
09 Aug 2022	46.59	47.28	46.58	47.16	47.16	106,638
08 Aug 2022	46.53	46.94	46.52	46.53	46.53	12,354
05 Aug 2022	46.45	46.76	46.26	46.45	46.45	5,273
04 Aug 2022	46.15	46.44	46.16	46.15	46.15	26,137
03 Aug 2022	46.25	46.14	45.48	45.75	45.75	10,682
02 Aug 2022	45.47	45.92	44.88	45.84	45.84	11,712
01 Aug 2022	45.72	46.44	45.48	45.81	45.81	64,618
29 Jul 2022	44.26	45.68	43.92	45.27	45.27	71,367
28 Jul 2022	41.85	42.92	41.94	42.29	42.29	126,279
27 Jul 2022	41.12	41.96	41.14	41.65	41.65	50,658
26 Jul 2022	41.82	41.42	40.70	40.92	40.92	7,744
25 Jul 2022	41.89	42.38	41.42	41.89	41.89	31,014
22 Jul 2022	42.21	42.72	41.96	42.47	42.47	35,457
21 Jul 2022	41.92	42.06	41.48	41.71	41.71	4,984
20 Jul 2022	42.23	42.20	41.60	42.12	42.12	44,162
19 Jul 2022	40.87	42.12	40.62	41.77	41.77	28,330
18 Jul 2022	41.01	41.40	41.00	41.01	41.01	18,564
15 Jul 2022	40.15	41.02	39.68	40.59	40.59	17,246
14 Jul 2022	40.05	40.54	40.00	40.24	40.24	5,679
13 Jul 2022	40.84	40.76	39.96	39.93	39.93	27,012
12 Jul 2022	39.98	41.62	40.02	41.28	41.28	112,153
11 Jul 2022	39.40	40.34	39.20	40.08	40.08	268,340
08 Jul 2022	39.40	40.18	39.16	40.05	40.05	46,216
07 Jul 2022	38.93	39.50	38.80	39.38	39.38	18,328
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,486.67+20.07(+0.27%)

FTSE 25019,545.70+5.36(+0.03%)

AIM847.07+2.68(+0.32%)

GBP/EUR1.1629-0.0005(-0.04%)

GBP/USD1.2091-0.0023(-0.1935%)

BTC-GBP13,674.89-114.04(-0.83%)

Andritz AG (0MJZ.IL)

FTSE 100
7,486.67
+20.07(+0.27%)

FTSE 250
19,545.70
+5.36(+0.03%)

AIM
847.07
+2.68(+0.32%)

GBP/EUR
1.1629
-0.0005(-0.04%)

GBP/USD
1.2091
-0.0023(-0.1935%)

BTC-GBP
13,674.89
-114.04(-0.83%)