UK markets closed

Ceconomy AG (0MPM.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
1.1990-0.0005 (-0.04%)
At close: 04:17PM BST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20221.18701.20501.16301.19901.199075,826
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
20 Jul 20222.65502.66202.51602.53102.5310157,124
19 Jul 20222.77702.73802.64802.70702.707087,238
18 Jul 20222.70402.79002.71602.78802.788057,217
15 Jul 20222.55502.64402.56602.63802.638033,712
14 Jul 20222.55202.60802.51202.52802.528022,422
13 Jul 20222.53602.58602.52802.57302.573020,316
12 Jul 20222.54502.58602.50502.58102.581048,012
11 Jul 20222.55602.63202.53802.53802.538052,696
08 Jul 20222.55102.59602.50602.58502.585038,942
07 Jul 20222.42902.51002.40332.50202.502039,732
06 Jul 20222.41802.49372.38402.40602.406098,381
05 Jul 20222.50102.50602.37802.40302.403047,393
04 Jul 20222.60502.55202.49202.50002.500066,217
01 Jul 20222.63002.66602.59002.59402.5940359,916
30 Jun 20222.66302.68002.61002.65002.650086,391
29 Jun 20222.77302.76602.69002.68902.689026,185
28 Jun 20222.77102.86402.78802.79602.796063,115
27 Jun 20222.68102.81762.66802.79702.797053,042
24 Jun 20222.84802.86002.65602.66502.665081,075
23 Jun 20222.87302.88002.82002.86202.862033,090
22 Jun 20222.90402.92802.84202.89902.899082,990
21 Jun 20222.88302.89602.85622.88602.886099,177
20 Jun 20222.70002.82602.68202.82102.821090,032
17 Jun 20222.67702.76002.65802.71402.7140249,260
16 Jun 20222.81202.81602.51802.63502.6350611,224
15 Jun 20222.76102.87202.78802.85702.8570364,275
14 Jun 20222.84502.84002.77002.80002.8000384,984
13 Jun 20222.91102.88402.82202.82602.8260509,007
10 Jun 20222.93002.93202.88602.89802.8980296,688
09 Jun 20222.93602.94402.86402.92602.9260222,389
08 Jun 20222.91602.96202.90602.91902.919047,113
07 Jun 20223.09503.12002.94202.94502.945084,697
06 Jun 20223.16003.17003.10203.14503.145081,705
01 Jun 20223.05303.08202.99003.05603.0560170,724
31 May 20223.15303.16203.11603.12303.123086,650
30 May 20223.04903.14553.07003.14603.146089,155
27 May 20222.89203.03202.92203.01903.019052,889
26 May 20222.77002.91202.77802.89802.8980106,811
25 May 20222.76502.78822.67202.78102.7810144,048
24 May 20222.67302.73002.63202.70502.705057,750
23 May 20222.75502.70332.63002.64702.647073,953
20 May 20222.67602.74402.63602.66502.6650150,840
19 May 20222.77002.78802.56602.60202.6020269,316
18 May 20223.20703.22602.81402.81802.8180278,323
17 May 20223.14803.24603.19583.19703.1970118,730
16 May 20223.24403.21203.15563.17803.178098,694
13 May 20223.11803.22003.11403.18103.1810112,409
12 May 20223.12603.11603.03803.12003.1200107,826
11 May 20223.11403.16193.08603.16003.1600115,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...