Ceconomy AG (0MPM.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:17PM BST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 1.1870 | 1.2050 | 1.1630 | 1.1990 | 1.1990 | 75,826 |
| 30 Sept 2022 | 1.1225 | 1.2030 | 1.1160 | 1.1995 | 1.1995 | 145,335 |
| 29 Sept 2022 | 1.1510 | 1.1270 | 1.1050 | 1.1165 | 1.1165 | 294,798 |
| 28 Sept 2022 | 1.1780 | 1.1900 | 1.1220 | 1.1505 | 1.1505 | 250,728 |
| 27 Sept 2022 | 1.2375 | 1.2610 | 1.1960 | 1.2130 | 1.2130 | 134,808 |
| 26 Sept 2022 | 1.2035 | 1.2420 | 1.2080 | 1.2270 | 1.2270 | 98,615 |
| 23 Sept 2022 | 1.3075 | 1.3120 | 1.1980 | 1.2045 | 1.2045 | 625,546 |
| 22 Sept 2022 | 1.3265 | 1.3420 | 1.3050 | 1.3100 | 1.3100 | 85,479 |
| 21 Sept 2022 | 1.4495 | 1.4190 | 1.3690 | 1.3790 | 1.3790 | 91,658 |
| 20 Sept 2022 | 1.4385 | 1.4177 | 1.3950 | 1.4005 | 1.4005 | 33,293 |
| 16 Sept 2022 | 1.4080 | 1.4080 | 1.3760 | 1.4010 | 1.4010 | 525,230 |
| 15 Sept 2022 | 1.5290 | 1.5330 | 1.4260 | 1.4325 | 1.4325 | 88,921 |
| 14 Sept 2022 | 1.4950 | 1.5940 | 1.4820 | 1.5320 | 1.5320 | 304,849 |
| 13 Sept 2022 | 1.5350 | 1.5960 | 1.4909 | 1.5010 | 1.5010 | 334,962 |
| 12 Sept 2022 | 1.5100 | 1.5330 | 1.4770 | 1.5315 | 1.5315 | 190,625 |
| 09 Sept 2022 | 1.3100 | 1.5780 | 1.3180 | 1.5540 | 1.5540 | 866,918 |
| 08 Sept 2022 | 1.2970 | 1.3340 | 1.2620 | 1.3145 | 1.3145 | 289,605 |
| 07 Sept 2022 | 1.2780 | 1.2930 | 1.2490 | 1.2860 | 1.2860 | 83,580 |
| 06 Sept 2022 | 1.3265 | 1.3270 | 1.2860 | 1.2945 | 1.2945 | 242,503 |
| 05 Sept 2022 | 1.4180 | 1.3610 | 1.3390 | 1.3515 | 1.3515 | 98,170 |
| 02 Sept 2022 | 1.3965 | 1.4150 | 1.3830 | 1.4065 | 1.4065 | 105,431 |
| 01 Sept 2022 | 1.4360 | 1.4410 | 1.3720 | 1.3750 | 1.3750 | 87,446 |
| 31 Aug 2022 | 1.4870 | 1.4810 | 1.4440 | 1.4485 | 1.4485 | 39,504 |
| 30 Aug 2022 | 1.4765 | 1.4950 | 1.4570 | 1.4780 | 1.4780 | 71,344 |
| 26 Aug 2022 | 1.5650 | 1.5420 | 1.4830 | 1.4825 | 1.4825 | 176,189 |
| 25 Aug 2022 | 1.5365 | 1.5630 | 1.4990 | 1.5515 | 1.5515 | 274,418 |
| 24 Aug 2022 | 1.5300 | 1.5420 | 1.4880 | 1.5135 | 1.5135 | 156,303 |
| 23 Aug 2022 | 1.5545 | 1.5950 | 1.5320 | 1.5335 | 1.5335 | 80,518 |
| 22 Aug 2022 | 1.6540 | 1.6770 | 1.5430 | 1.5595 | 1.5595 | 144,275 |
| 19 Aug 2022 | 1.6390 | 1.6570 | 1.6460 | 1.6565 | 1.6565 | 75,664 |
| 18 Aug 2022 | 1.6995 | 1.6790 | 1.6390 | 1.6455 | 1.6455 | 74,065 |
| 17 Aug 2022 | 1.7345 | 1.7400 | 1.6900 | 1.6875 | 1.6875 | 49,178 |
| 16 Aug 2022 | 1.7420 | 1.7590 | 1.7350 | 1.7415 | 1.7415 | 63,788 |
| 15 Aug 2022 | 1.7650 | 1.7820 | 1.7250 | 1.7295 | 1.7295 | 119,901 |
| 12 Aug 2022 | 1.8265 | 1.7960 | 1.7430 | 1.7525 | 1.7525 | 59,023 |
| 11 Aug 2022 | 1.8505 | 1.8600 | 1.7950 | 1.8285 | 1.8285 | 162,367 |
| 10 Aug 2022 | 1.8370 | 1.8530 | 1.7980 | 1.8500 | 1.8500 | 48,266 |
| 09 Aug 2022 | 1.8670 | 1.8790 | 1.7999 | 1.8190 | 1.8190 | 41,052 |
| 08 Aug 2022 | 1.8740 | 1.8800 | 1.8390 | 1.8620 | 1.8620 | 58,853 |
| 05 Aug 2022 | 1.8580 | 1.8790 | 1.8440 | 1.8465 | 1.8465 | 89,027 |
| 04 Aug 2022 | 1.8840 | 1.8982 | 1.8500 | 1.8595 | 1.8595 | 85,680 |
| 03 Aug 2022 | 1.8685 | 1.8760 | 1.8360 | 1.8675 | 1.8675 | 154,196 |
| 02 Aug 2022 | 1.8675 | 1.8780 | 1.8140 | 1.8525 | 1.8525 | 120,860 |
| 01 Aug 2022 | 1.9780 | 1.9530 | 1.9040 | 1.9140 | 1.9140 | 35,875 |
| 29 Jul 2022 | 1.8800 | 1.9980 | 1.9090 | 1.9730 | 1.9730 | 135,625 |
| 28 Jul 2022 | 1.8945 | 1.9130 | 1.8630 | 1.8805 | 1.8805 | 86,485 |
| 27 Jul 2022 | 1.9175 | 1.9310 | 1.8730 | 1.8765 | 1.8765 | 166,727 |
| 26 Jul 2022 | 1.9155 | 1.9709 | 1.8690 | 1.8950 | 1.8950 | 287,891 |
| 25 Jul 2022 | 1.9485 | 2.0320 | 1.9150 | 1.9410 | 1.9410 | 685,009 |
| 22 Jul 2022 | 2.4060 | 2.4820 | 1.9100 | 1.9730 | 1.9730 | 567,988 |
| 21 Jul 2022 | 2.5250 | 2.6060 | 2.5500 | 2.5790 | 2.5790 | 124,498 |
| 20 Jul 2022 | 2.6550 | 2.6620 | 2.5160 | 2.5310 | 2.5310 | 157,124 |
| 19 Jul 2022 | 2.7770 | 2.7380 | 2.6480 | 2.7070 | 2.7070 | 87,238 |
| 18 Jul 2022 | 2.7040 | 2.7900 | 2.7160 | 2.7880 | 2.7880 | 57,217 |
| 15 Jul 2022 | 2.5550 | 2.6440 | 2.5660 | 2.6380 | 2.6380 | 33,712 |
| 14 Jul 2022 | 2.5520 | 2.6080 | 2.5120 | 2.5280 | 2.5280 | 22,422 |
| 13 Jul 2022 | 2.5360 | 2.5860 | 2.5280 | 2.5730 | 2.5730 | 20,316 |
| 12 Jul 2022 | 2.5450 | 2.5860 | 2.5050 | 2.5810 | 2.5810 | 48,012 |
| 11 Jul 2022 | 2.5560 | 2.6320 | 2.5380 | 2.5380 | 2.5380 | 52,696 |
| 08 Jul 2022 | 2.5510 | 2.5960 | 2.5060 | 2.5850 | 2.5850 | 38,942 |
| 07 Jul 2022 | 2.4290 | 2.5100 | 2.4033 | 2.5020 | 2.5020 | 39,732 |
| 06 Jul 2022 | 2.4180 | 2.4937 | 2.3840 | 2.4060 | 2.4060 | 98,381 |
| 05 Jul 2022 | 2.5010 | 2.5060 | 2.3780 | 2.4030 | 2.4030 | 47,393 |
| 04 Jul 2022 | 2.6050 | 2.5520 | 2.4920 | 2.5000 | 2.5000 | 66,217 |
| 01 Jul 2022 | 2.6300 | 2.6660 | 2.5900 | 2.5940 | 2.5940 | 359,916 |
| 30 Jun 2022 | 2.6630 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 86,391 |
| 29 Jun 2022 | 2.7730 | 2.7660 | 2.6900 | 2.6890 | 2.6890 | 26,185 |
| 28 Jun 2022 | 2.7710 | 2.8640 | 2.7880 | 2.7960 | 2.7960 | 63,115 |
| 27 Jun 2022 | 2.6810 | 2.8176 | 2.6680 | 2.7970 | 2.7970 | 53,042 |
| 24 Jun 2022 | 2.8480 | 2.8600 | 2.6560 | 2.6650 | 2.6650 | 81,075 |
| 23 Jun 2022 | 2.8730 | 2.8800 | 2.8200 | 2.8620 | 2.8620 | 33,090 |
| 22 Jun 2022 | 2.9040 | 2.9280 | 2.8420 | 2.8990 | 2.8990 | 82,990 |
| 21 Jun 2022 | 2.8830 | 2.8960 | 2.8562 | 2.8860 | 2.8860 | 99,177 |
| 20 Jun 2022 | 2.7000 | 2.8260 | 2.6820 | 2.8210 | 2.8210 | 90,032 |
| 17 Jun 2022 | 2.6770 | 2.7600 | 2.6580 | 2.7140 | 2.7140 | 249,260 |
| 16 Jun 2022 | 2.8120 | 2.8160 | 2.5180 | 2.6350 | 2.6350 | 611,224 |
| 15 Jun 2022 | 2.7610 | 2.8720 | 2.7880 | 2.8570 | 2.8570 | 364,275 |
| 14 Jun 2022 | 2.8450 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 384,984 |
| 13 Jun 2022 | 2.9110 | 2.8840 | 2.8220 | 2.8260 | 2.8260 | 509,007 |
| 10 Jun 2022 | 2.9300 | 2.9320 | 2.8860 | 2.8980 | 2.8980 | 296,688 |
| 09 Jun 2022 | 2.9360 | 2.9440 | 2.8640 | 2.9260 | 2.9260 | 222,389 |
| 08 Jun 2022 | 2.9160 | 2.9620 | 2.9060 | 2.9190 | 2.9190 | 47,113 |
| 07 Jun 2022 | 3.0950 | 3.1200 | 2.9420 | 2.9450 | 2.9450 | 84,697 |
| 06 Jun 2022 | 3.1600 | 3.1700 | 3.1020 | 3.1450 | 3.1450 | 81,705 |
| 01 Jun 2022 | 3.0530 | 3.0820 | 2.9900 | 3.0560 | 3.0560 | 170,724 |
| 31 May 2022 | 3.1530 | 3.1620 | 3.1160 | 3.1230 | 3.1230 | 86,650 |
| 30 May 2022 | 3.0490 | 3.1455 | 3.0700 | 3.1460 | 3.1460 | 89,155 |
| 27 May 2022 | 2.8920 | 3.0320 | 2.9220 | 3.0190 | 3.0190 | 52,889 |
| 26 May 2022 | 2.7700 | 2.9120 | 2.7780 | 2.8980 | 2.8980 | 106,811 |
| 25 May 2022 | 2.7650 | 2.7882 | 2.6720 | 2.7810 | 2.7810 | 144,048 |
| 24 May 2022 | 2.6730 | 2.7300 | 2.6320 | 2.7050 | 2.7050 | 57,750 |
| 23 May 2022 | 2.7550 | 2.7033 | 2.6300 | 2.6470 | 2.6470 | 73,953 |
| 20 May 2022 | 2.6760 | 2.7440 | 2.6360 | 2.6650 | 2.6650 | 150,840 |
| 19 May 2022 | 2.7700 | 2.7880 | 2.5660 | 2.6020 | 2.6020 | 269,316 |
| 18 May 2022 | 3.2070 | 3.2260 | 2.8140 | 2.8180 | 2.8180 | 278,323 |
| 17 May 2022 | 3.1480 | 3.2460 | 3.1958 | 3.1970 | 3.1970 | 118,730 |
| 16 May 2022 | 3.2440 | 3.2120 | 3.1556 | 3.1780 | 3.1780 | 98,694 |
| 13 May 2022 | 3.1180 | 3.2200 | 3.1140 | 3.1810 | 3.1810 | 112,409 |
| 12 May 2022 | 3.1260 | 3.1160 | 3.0380 | 3.1200 | 3.1200 | 107,826 |
| 11 May 2022 | 3.1140 | 3.1619 | 3.0860 | 3.1600 | 3.1600 | 115,487 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
