UK markets open in 2 hours 45 minutes

Ceconomy AG (0MPM.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2.2290+0.0240 (+1.09%)
At close: 06:11PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.20402.25802.20602.22902.229023,497
17 Apr 20242.14802.26202.17602.20502.2050119,344
16 Apr 20242.10402.14402.08602.14602.146048,048
15 Apr 20242.12002.15602.10602.14302.143035,210
12 Apr 20242.19402.21002.12202.11502.115072,060
11 Apr 20242.07402.21002.04402.18002.1800246,418
10 Apr 20242.00402.16602.00602.07402.074092,029
09 Apr 20241.95101.99101.93201.99601.9960100,625
08 Apr 20241.89901.95901.89901.93301.93308,589
05 Apr 20241.92401.94401.89021.90051.900518,854
04 Apr 20241.90651.94701.91101.94151.941533,245
03 Apr 20241.86401.90601.83801.90901.909024,111
02 Apr 20241.86801.89501.85901.87601.876019,155
28 Mar 20241.86301.87501.85301.87151.871542,649
27 Mar 20241.83901.88301.84101.86551.865542,951
26 Mar 20241.77601.84001.79171.82701.8270104,508
25 Mar 20241.71551.78501.67301.76351.763526,048
22 Mar 20241.72751.73001.70001.71201.712019,558
21 Mar 20241.74651.77401.73401.74051.740525,871
20 Mar 20241.77101.79701.75001.75601.756062,870
19 Mar 20241.81051.82701.76301.77951.779583,234
18 Mar 20241.86901.87101.81901.83201.832032,400
15 Mar 20241.88551.92401.85801.86801.8680169,343
14 Mar 20241.91951.94001.89501.91151.911538,319
13 Mar 20241.93851.96901.93201.94751.947526,753
12 Mar 20241.92851.96101.92701.93351.933535,732
11 Mar 20241.95551.98101.90701.93001.930046,127
08 Mar 20241.99652.01001.95851.96351.963532,601
07 Mar 20242.02002.02601.96002.00602.00607,814
06 Mar 20241.99902.05602.01802.02602.026017,945
05 Mar 20242.06802.04201.99102.00002.000023,164
04 Mar 20242.02602.06202.02202.06202.062015,947
01 Mar 20242.00802.02892.00202.02702.027010,765
29 Feb 20242.01702.03001.99902.00802.008015,951
28 Feb 20242.06102.05001.99402.01702.017021,178
27 Feb 20242.02402.06401.99302.06002.060023,420
26 Feb 20242.01802.03401.95702.01502.015015,491
23 Feb 20242.04202.02602.00202.02602.026016,000
22 Feb 20242.03302.05402.02602.03902.03904,688
21 Feb 20242.04902.03202.02402.03502.03509,227
20 Feb 20242.05102.06002.02002.04702.047022,432
19 Feb 20242.03602.11802.05002.06402.064054,395
16 Feb 20242.04002.06402.01602.00602.006032,176
15 Feb 20242.07102.08002.04202.06302.063037,088
14 Feb 20242.06002.07602.03802.06102.061042,138
13 Feb 20242.05802.11402.05202.06502.065048,373
12 Feb 20241.99752.09001.99302.04402.044083,266
09 Feb 20242.19102.13601.99202.01002.010075,427
08 Feb 20242.11202.14202.09402.11402.114033,887
07 Feb 20242.19202.19802.09992.11302.113042,884
06 Feb 20242.18702.18602.13002.18402.184019,197
05 Feb 20242.20902.21802.18452.18302.183012,114
02 Feb 20242.23502.27802.20402.20502.205020,591
01 Feb 20242.26202.27402.21602.22402.224046,323
31 Jan 20242.27702.29202.24802.27402.27408,822
30 Jan 20242.33202.33002.28402.28502.285016,949
29 Jan 20242.47302.45202.33002.32402.324014,469
26 Jan 20242.46802.48402.41402.46902.469034,937
25 Jan 20242.44002.50802.42402.46302.463050,033
24 Jan 20242.39602.43992.37802.42802.428013,861
23 Jan 20242.37702.40402.33802.39102.391012,268
22 Jan 20242.33802.37212.31592.36702.367015,455
19 Jan 20242.31102.34402.30802.31702.317021,693
18 Jan 20242.26902.30602.24402.29302.293063,321
17 Jan 20242.27302.27202.22572.26002.260025,123
16 Jan 20242.33602.34002.29002.30702.307045,328
15 Jan 20242.35602.40202.32402.33202.332027,460
12 Jan 20242.41402.47402.39802.39702.397020,106
11 Jan 20242.38402.42402.38002.41002.410049,111
10 Jan 20242.50402.51002.37202.39202.392017,431
09 Jan 20242.51902.55002.48802.52202.5220143,690
08 Jan 20242.45902.50002.38602.50302.5030265,496
05 Jan 20242.36302.48332.37602.46202.462037,536
04 Jan 20242.26402.36602.25402.35802.358053,007
03 Jan 20242.38602.34802.26402.28202.282046,043
02 Jan 20242.48902.49402.38202.38702.38703,104
29 Dec 20232.45802.48002.45002.46702.467026,377
28 Dec 20232.44602.46802.39402.44502.445061,279
27 Dec 20232.37302.45602.34602.43802.438024,415
22 Dec 20232.33402.42802.32002.37302.373013,891
21 Dec 20232.32102.35002.26802.33302.333034,792
20 Dec 20232.26202.43002.27402.36002.360084,018
19 Dec 20232.05202.29202.05002.27202.2720286,733
18 Dec 20232.27702.15602.02802.05902.0590168,045
15 Dec 20232.26202.37602.27002.28102.2810250,322
14 Dec 20232.12902.28402.04602.26002.260015,399
13 Dec 20232.23702.24402.05802.05802.058017,977
12 Dec 20232.26802.29002.23202.23402.234029,259
11 Dec 20232.26802.28802.24802.27302.273062,709
08 Dec 20232.27002.37202.30202.31202.3120151,328
07 Dec 20232.30302.30202.24802.27702.277021,630
06 Dec 20232.27402.32002.25002.31302.3130127,015
05 Dec 20232.19502.28002.18602.27102.2710115,925
04 Dec 20232.20902.26402.19802.20202.202097,684
01 Dec 20232.23002.24402.17202.21702.2170125,260
30 Nov 20232.25902.29402.19592.20002.2000164,394
29 Nov 20232.17602.29202.17802.26302.2630110,426
28 Nov 20232.15302.18202.14202.16402.164068,156
27 Nov 20232.15602.16002.12602.15402.154048,603
24 Nov 20232.13402.16402.13002.15402.154035,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...