UK markets closed

Ceconomy AG (0MPM.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2.1730+0.0050 (+0.23%)
At close: 06:00PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20222.18202.18202.10202.17302.173097,786
08 Dec 20222.11702.18002.13602.16802.168089,730
07 Dec 20222.21702.22202.12602.11602.116087,269
06 Dec 20222.26102.28202.23402.25002.2500109,934
05 Dec 20222.32602.33802.28202.29002.2900143,285
02 Dec 20222.26202.34202.28802.31702.3170146,197
01 Dec 20222.26802.27802.25802.26602.266026,921
30 Nov 20222.25602.24802.21002.24702.247028,444
29 Nov 20222.26702.26002.10602.24202.2420412,171
28 Nov 20222.32702.35202.29602.32602.326085,659
25 Nov 20222.25202.34002.25802.33402.3340144,743
24 Nov 20222.23502.27402.20802.25502.255060,186
23 Nov 20222.12502.25202.17202.21602.2160200,686
22 Nov 20222.11702.18602.12602.16502.1650125,652
21 Nov 20222.11602.15202.11202.13802.138067,131
18 Nov 20222.06402.12402.03202.12002.1200101,533
17 Nov 20222.04302.08201.99702.04102.0410105,819
16 Nov 20222.14802.14402.00802.04402.0440118,285
15 Nov 20222.14302.16602.06002.15702.1570268,603
14 Nov 20222.18802.18202.11002.14902.1490628,199
11 Nov 20222.03902.17802.03602.16602.1660397,021
10 Nov 20221.95552.02801.92402.02702.0270114,378
09 Nov 20221.90651.96401.89501.94901.9490481,702
08 Nov 20221.81501.92701.80701.92301.9230234,321
07 Nov 20221.75701.83501.75301.81401.8140199,678
04 Nov 20221.73751.79201.72201.76801.7680307,926
03 Nov 20221.68601.72501.67101.72251.7225181,041
02 Nov 20221.76551.71601.69701.71001.7100185,320
01 Nov 20221.66201.76601.66201.75651.7565560,011
31 Oct 20221.61401.65501.58801.65501.6550415,171
28 Oct 20221.63901.66501.60901.61801.6180348,837
27 Oct 20221.61601.69901.61401.69051.6905405,534
26 Oct 20221.51351.64131.48201.64301.6430891,526
25 Oct 20221.44551.46701.43901.44901.4490347,469
24 Oct 20221.45551.44701.40301.44601.4460227,449
21 Oct 20221.43701.45601.40101.44551.4455318,585
20 Oct 20221.41001.45041.40401.44501.4450392,351
19 Oct 20221.39551.43301.38201.41801.4180309,463
18 Oct 20221.36301.41601.36201.38801.3880448,299
17 Oct 20221.30951.35001.28701.33951.3395281,164
14 Oct 20221.33451.36701.27601.31101.3110626,170
13 Oct 20221.27601.32201.26301.31751.3175233,392
12 Oct 20221.30501.30121.25601.28301.2830375,896
11 Oct 20221.25551.29001.25661.28651.2865386,598
10 Oct 20221.24201.28601.24941.26651.2665169,946
07 Oct 20221.27251.27301.24751.25501.25501,534,759
06 Oct 20221.26501.28901.25901.26401.2640296,937
05 Oct 20221.24601.26301.22801.25951.2595506,520
04 Oct 20221.21951.26601.22301.26251.2625137,726
03 Oct 20221.18701.20901.16301.19901.1990164,579
30 Sept 20221.12251.20301.11601.19951.1995145,335
29 Sept 20221.15101.12701.10501.11651.1165294,798
28 Sept 20221.17801.19001.12201.15051.1505250,728
27 Sept 20221.23751.26101.19601.21301.2130134,808
26 Sept 20221.20351.24201.20801.22701.227098,615
23 Sept 20221.30751.31201.19801.20451.2045625,546
22 Sept 20221.32651.34201.30501.31001.310085,479
21 Sept 20221.44951.41901.36901.37901.379091,658
20 Sept 20221.43851.41771.39501.40051.400533,293
16 Sept 20221.40801.40801.37601.40101.4010525,230
15 Sept 20221.52901.53301.42601.43251.432588,921
14 Sept 20221.49501.59401.48201.53201.5320304,849
13 Sept 20221.53501.59601.49091.50101.5010334,962
12 Sept 20221.51001.53301.47701.53151.5315190,625
09 Sept 20221.31001.57801.31801.55401.5540866,918
08 Sept 20221.29701.33401.26201.31451.3145289,605
07 Sept 20221.27801.29301.24901.28601.286083,580
06 Sept 20221.32651.32701.28601.29451.2945242,503
05 Sept 20221.41801.36101.33901.35151.351598,170
02 Sept 20221.39651.41501.38301.40651.4065105,431
01 Sept 20221.43601.44101.37201.37501.375087,446
31 Aug 20221.48701.48101.44401.44851.448539,504
30 Aug 20221.47651.49501.45701.47801.478071,344
26 Aug 20221.56501.54201.48301.48251.4825176,189
25 Aug 20221.53651.56301.49901.55151.5515274,418
24 Aug 20221.53001.54201.48801.51351.5135156,303
23 Aug 20221.55451.59501.53201.53351.533580,518
22 Aug 20221.65401.67701.54301.55951.5595144,275
19 Aug 20221.63901.65701.64601.65651.656575,664
18 Aug 20221.69951.67901.63901.64551.645574,065
17 Aug 20221.73451.74001.69001.68751.687549,178
16 Aug 20221.74201.75901.73501.74151.741563,788
15 Aug 20221.76501.78201.72501.72951.7295119,901
12 Aug 20221.82651.79601.74301.75251.752559,023
11 Aug 20221.85051.86001.79501.82851.8285162,367
10 Aug 20221.83701.85301.79801.85001.850048,266
09 Aug 20221.86701.87901.79991.81901.819041,052
08 Aug 20221.87401.88001.83901.86201.862058,853
05 Aug 20221.85801.87901.84401.84651.846589,027
04 Aug 20221.88401.89821.85001.85951.859585,680
03 Aug 20221.86851.87601.83601.86751.8675154,196
02 Aug 20221.86751.87801.81401.85251.8525120,860
01 Aug 20221.97801.95301.90401.91401.914035,875
29 Jul 20221.88001.99801.90901.97301.9730135,625
28 Jul 20221.89451.91301.86301.88051.880586,485
27 Jul 20221.91751.93101.87301.87651.8765166,727
26 Jul 20221.91551.97091.86901.89501.8950287,891
25 Jul 20221.94852.03201.91501.94101.9410685,009
22 Jul 20222.40602.48201.91001.97301.9730567,988
21 Jul 20222.52502.60602.55002.57902.5790124,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...