UK markets open in 6 hours 56 minutes

RTL Group S.A. (0MNC.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
40.62+0.67 (+1.67%)
At close: 05:34PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202240.0440.6639.5240.7340.736,248
23 Jun 202240.6340.4039.4639.9539.951,871
22 Jun 202242.6441.0040.2440.4540.458,412
21 Jun 202241.4741.5241.1441.5341.5316,399
20 Jun 202240.4140.9640.2240.4540.4515,200
17 Jun 202239.3640.2639.5840.0240.029,413
16 Jun 202240.5740.9439.2039.3039.304,002
15 Jun 202240.8441.5040.8841.2741.274,754
14 Jun 202241.5341.3040.6641.0241.029,069
13 Jun 202242.1341.8441.0440.9440.94914
10 Jun 202243.0943.0042.1842.4042.4041,048
09 Jun 202243.6143.5843.1443.4443.4425,060
08 Jun 202244.0243.9043.4443.4643.463,305
07 Jun 202244.4144.3043.7844.2044.2071,283
06 Jun 202244.2644.5044.3044.2644.263,717
01 Jun 202243.5843.6643.2243.5443.5438,064
31 May 202243.7943.5643.1243.1743.1717,290
30 May 202243.6143.8643.4043.7343.737,835
27 May 202243.3843.6643.3443.5843.582,406
26 May 202242.5043.6642.8243.3243.326,807
25 May 202242.4642.9442.1642.4242.4213,891
24 May 202242.5842.6841.9842.0742.0719,492
23 May 202242.5442.5842.0242.1542.1514,792
20 May 202241.4742.5041.4642.4242.4225,393
19 May 202241.7441.7041.0241.5741.5761,364
18 May 202242.6242.6442.0242.0742.0711,260
17 May 202242.4042.4042.1642.2942.2951,709
16 May 202241.2542.0040.9841.7441.7420,757
13 May 202240.6541.2640.8041.0441.042,794
12 May 202240.5340.8240.2440.9240.928,567
11 May 202239.7540.9239.8440.2840.2886,568
10 May 202241.0641.0039.5240.0240.0214,723
09 May 202241.6841.8240.4840.8040.80296,813
06 May 202243.1343.0841.1041.2141.2125,815
05 May 202245.5145.6043.7644.3044.30223,922
04 May 202245.2145.3044.7844.9644.9623,771
03 May 202245.6046.2644.7245.1445.1420,577
03 May 20221.5 Dividend
29 Apr 202250.2950.2549.5850.0748.5716,931
29 Apr 20225 Dividend
28 Apr 202250.9451.4549.6050.2943.9425,342
27 Apr 202252.7552.1551.4552.0545.4729,434
26 Apr 202253.3353.2552.3052.4045.7832,147
25 Apr 202253.1753.4552.2552.5045.86563,645
22 Apr 202253.4753.8553.1053.4246.6720,774
21 Apr 202253.6354.0953.2054.0547.22613,535
20 Apr 202253.0853.2052.4552.8546.1713,950
19 Apr 202252.3052.8552.1552.2045.6014,936
14 Apr 202251.7852.2551.5551.8845.3216,982
13 Apr 202251.2251.6051.0551.3344.8410,292
12 Apr 202250.6551.1050.4950.7444.3397,100
11 Apr 202250.0651.1049.8050.8444.4124,231
08 Apr 202250.7450.7650.2050.7444.3311,134
07 Apr 202250.1250.5049.9650.2543.9014,267
06 Apr 202250.4650.3049.8049.7243.4420,543
05 Apr 202250.6051.0050.4050.5444.1510,009
04 Apr 202250.7550.9550.5050.9444.5010,899
01 Apr 202250.3150.8550.3550.6944.2914,260
31 Mar 202250.4950.8050.3550.5644.1719,517
30 Mar 202250.9350.6149.9650.3143.9513,791
29 Mar 202250.4051.3550.5050.7444.3310,477
28 Mar 202251.2851.4050.2050.8444.4110,552
25 Mar 202250.6951.4050.4551.0444.5918,029
24 Mar 202250.6450.8050.1550.2943.949,249
23 Mar 202251.1750.9550.3050.5444.155,854
22 Mar 202250.1651.4050.1051.0444.5916,159
21 Mar 202250.2651.8050.5051.2244.7532,971
18 Mar 202252.6052.5049.3849.5143.26241,324
17 Mar 202252.4052.6050.9052.1045.5114,052
16 Mar 202250.2152.0050.1551.6345.1013,302
15 Mar 202249.7249.9448.8449.6343.358,296
14 Mar 202250.1550.6549.4049.4243.188,891
11 Mar 202248.3849.7048.7649.2443.013,385
10 Mar 202248.5548.7447.5247.7941.754,246
09 Mar 202247.8748.8447.6648.8342.6611,622
08 Mar 202245.9847.7046.0247.3441.366,735
07 Mar 202243.8747.2843.2246.6240.7334,912
04 Mar 202246.2946.1243.9845.1439.4314,722
03 Mar 202249.9249.7246.9647.0341.098,129
02 Mar 202249.6649.5448.6849.3843.149,620
01 Mar 202250.3150.4048.8849.4243.189,030
28 Feb 202249.5749.7448.8849.4243.183,999
25 Feb 202249.1950.3049.1849.9743.659,850
24 Feb 202249.9250.5548.7249.0342.8315,089
23 Feb 202251.0451.9550.9551.4244.937,934
22 Feb 202249.6351.4550.1051.2844.7916,743
21 Feb 202251.2251.3550.2551.0444.5912,807
18 Feb 202251.1951.8250.9051.3844.886,195
17 Feb 202252.1052.0551.3551.7245.197,247
16 Feb 202252.0052.8551.8052.3545.735,797
15 Feb 202251.7852.8052.0752.4545.826,867
14 Feb 202252.2552.1550.2551.9245.3616,433
11 Feb 202251.7253.1051.7552.5045.866,663
10 Feb 202251.6352.3551.8052.2545.655,110
09 Feb 202251.1451.8851.0651.8345.276,981
08 Feb 202250.8451.4050.9051.0844.635,322
07 Feb 202250.6951.0550.7550.9444.5011,492
04 Feb 202250.8550.9050.4550.5644.175,340
03 Feb 202250.8451.0050.5550.6444.24943
02 Feb 202250.8350.9550.5050.7944.373,563
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...