UK markets closed

Voestalpine AG (0MKX.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
25.47+0.63 (+2.54%)
At close: 06:28PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.1425.5825.1425.4725.4717,403
25 Apr 202425.1625.1424.7824.8424.842,888
24 Apr 202425.1425.1625.0025.1425.1411,622
23 Apr 202425.1825.0824.7024.8624.865,289
22 Apr 202425.0025.2625.0025.0025.0013,205
19 Apr 202424.8725.0424.6224.8724.8714,601
18 Apr 202424.9525.1224.8624.9524.95283,564
17 Apr 202425.3425.4624.8425.0125.0112,481
16 Apr 202425.9626.3824.8725.4525.45105,579
15 Apr 202427.0227.2227.0027.0227.0225,268
12 Apr 202426.9827.4626.9827.3727.3711,007
11 Apr 202427.1927.3126.8627.1927.1993,049
10 Apr 202427.2227.6826.9427.2127.2124,680
09 Apr 202426.7427.2426.6427.1327.1347,168
08 Apr 202426.7626.8026.5026.7626.7629,799
05 Apr 202426.6326.7826.6026.6326.6331,551
04 Apr 202426.2726.8625.6026.5826.58151,140
03 Apr 202425.6426.2425.5225.9725.9716,252
02 Apr 202425.6626.2425.6625.7425.7450,841
28 Mar 202426.1426.4225.8025.7825.7819,164
27 Mar 202425.6526.1625.6425.9125.9115,985
26 Mar 202425.7625.7225.5425.7625.769,916
25 Mar 202425.8826.0425.7425.8825.88241,165
22 Mar 202425.6626.0225.7025.9825.9819,207
21 Mar 202425.5825.8825.6225.8725.8736,619
20 Mar 202424.8525.4024.8025.1625.1634,524
19 Mar 202425.0025.0024.7225.0025.0023,270
18 Mar 202424.9525.1624.9225.0425.0433,119
15 Mar 202425.3025.2824.8824.9224.9263,144
14 Mar 202425.6925.7025.1425.2925.2943,407
13 Mar 202425.3925.7225.2125.5025.5023,664
12 Mar 202424.6525.4824.5625.2225.2238,392
11 Mar 202424.2324.5824.1224.4924.4963,622
08 Mar 202424.5824.5024.2224.5124.5155,065
07 Mar 202424.2424.7024.1224.4424.4431,898
06 Mar 202424.4724.8024.3624.5824.5810,748
05 Mar 202425.0525.1224.1824.4224.4270,046
04 Mar 202425.5425.8025.0025.2025.2028,750
01 Mar 202425.4125.5225.2025.3325.3362,695
29 Feb 202425.3525.4825.0625.2825.28161,578
28 Feb 202425.5725.7025.2825.5625.563,557
27 Feb 202425.2425.6625.0425.4225.4225,902
26 Feb 202425.2025.2825.0225.1525.15101,961
23 Feb 202425.3825.4625.0925.4025.4019,836
22 Feb 202425.5425.6225.2425.2325.232,230
21 Feb 202425.3925.7225.2025.4125.418,125
20 Feb 202425.4925.3525.1425.2525.2514,092
19 Feb 202425.7425.6825.3825.6825.6836,853
16 Feb 202425.5726.0425.6426.0226.0254,166
15 Feb 202425.3825.5025.2825.4425.4449,676
14 Feb 202425.3326.0225.0925.1825.1815,505
13 Feb 202425.8726.0625.3425.5125.5117,212
12 Feb 202425.9226.1625.8625.9725.9713,654
09 Feb 202426.2026.4625.8825.8325.83128,617
08 Feb 202425.9026.3825.8426.0726.0744,293
07 Feb 202426.6127.3625.9026.2426.24143,920
06 Feb 202427.0027.3626.9827.1827.1814,191
05 Feb 202427.2927.2526.9426.9226.9225,226
02 Feb 202427.5127.8027.2427.5827.5817,694
01 Feb 202427.4827.6827.3427.4527.4513,957
31 Jan 202427.4627.7427.4227.4327.4321,774
30 Jan 202427.7128.0127.1827.2727.2741,050
29 Jan 202427.6327.8627.3827.6227.6215,549
26 Jan 202427.8728.1427.6427.8427.8439,063
25 Jan 202427.8928.0827.6027.8627.8656,111
24 Jan 202427.9228.0027.7427.8627.86162,250
23 Jan 202427.4127.7027.0427.5327.5384,710
22 Jan 202427.0127.2626.8227.2727.2725,016
19 Jan 202427.2627.4826.7626.9426.9419,833
18 Jan 202426.6027.1626.4826.9126.9125,258
17 Jan 202426.3726.5426.2426.3026.3036,938
16 Jan 202426.3926.7826.2626.7626.7617,637
15 Jan 202426.7426.9626.5226.5826.5813,732
12 Jan 202426.5726.7826.4426.7126.7122,728
11 Jan 202426.8727.0826.4226.4626.4619,736
10 Jan 202426.8726.9226.5826.9126.9157,763
09 Jan 202427.4827.5026.9026.9626.96128,636
08 Jan 202427.4627.4827.1227.1327.136,158
05 Jan 202427.5627.5827.1227.4327.4317,499
04 Jan 202427.5127.6827.4427.5727.5745,180
03 Jan 202428.1628.1427.4827.6227.6243,927
02 Jan 202428.5528.7828.0628.1628.1648,497
29 Dec 202328.4228.5628.3228.4828.489,385
28 Dec 202328.8628.7428.4228.4428.4442,710
27 Dec 202328.7828.8828.6628.7128.7123,526
22 Dec 202328.7628.9828.4228.8428.84118,075
21 Dec 202328.4328.6828.3028.3828.384,759
20 Dec 202328.9029.0828.5828.9628.9660,540
19 Dec 202328.5829.0028.5428.7728.7753,502
18 Dec 202328.5128.9828.4828.9228.9213,583
15 Dec 202327.8828.6827.9828.6228.6274,113
14 Dec 202327.6428.0627.4428.0428.0430,402
13 Dec 202326.5626.8226.4826.5326.5324,462
12 Dec 202326.5827.1826.5826.7326.7342,540
11 Dec 202326.4326.7026.0426.5826.5841,351
08 Dec 202326.2126.7226.1426.4926.4932,982
07 Dec 202326.6426.9026.1026.1126.1135,697
06 Dec 202326.5126.8226.4626.5826.5822,499
05 Dec 202326.4426.5426.2626.4026.4053,395
04 Dec 202326.5426.6826.3426.4726.4711,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...