UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.32 -0.09 (-0.11%) GOLD FUTURES
2,404.60 +21.60 (+0.91%) DOW
37,809.69 +74.58 (+0.20%) Bitcoin GBP
50,493.94 -687.22 (-1.34%)
Multi Units France - Lyxor MSCI Greece UCITS ETF (0MRH.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:09PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 1.4542 | 1.4542 | 1.4300 | 1.4328 | 1.4328 | 1,046,137 |
| 15 Apr 2024 | 1.4886 | 1.4800 | 1.4564 | 1.4652 | 1.4652 | 40,341 |
| 12 Apr 2024 | 1.5003 | 1.5000 | 1.4768 | 1.4810 | 1.4810 | 12,934 |
| 11 Apr 2024 | 1.4955 | 1.4940 | 1.4900 | 1.4914 | 1.4914 | 2,638 |
| 10 Apr 2024 | 1.4968 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 7,016 |
| 09 Apr 2024 | 1.4621 | 1.4956 | 1.4882 | 1.4956 | 1.4956 | 8,665 |
| 08 Apr 2024 | 1.4438 | 1.4700 | 1.4558 | 1.4656 | 1.4656 | 2,440 |
| 05 Apr 2024 | 1.4354 | 1.4504 | 1.4286 | 1.4504 | 1.4504 | 2,439 |
| 04 Apr 2024 | 1.4393 | 1.4528 | 1.4460 | 1.4478 | 1.4478 | 6,510 |
| 03 Apr 2024 | 1.4601 | 1.4610 | 1.4446 | 1.4446 | 1.4446 | 21,777 |
| 02 Apr 2024 | 1.5001 | 1.5000 | 1.4516 | 1.4566 | 1.4566 | 53,375 |
| 28 Mar 2024 | 1.4800 | 1.5000 | 1.4816 | 1.4856 | 1.4856 | 1,919,534 |
| 27 Mar 2024 | 1.4814 | 1.4932 | 1.4876 | 1.4918 | 1.4918 | 64 |
| 26 Mar 2024 | 1.4916 | 1.4970 | 1.4900 | 1.4900 | 1.4900 | 8,518 |
| 25 Mar 2024 | 1.5001 | 1.5000 | 1.4900 | 1.4936 | 1.4936 | 7,470 |
| 22 Mar 2024 | 1.5064 | 1.5048 | 1.4900 | 1.4918 | 1.4918 | 41 |
| 21 Mar 2024 | 1.5007 | 1.5100 | 1.5000 | 1.5072 | 1.5072 | 12,086 |
| 20 Mar 2024 | 1.4623 | 1.4710 | 1.4550 | 1.4550 | 1.4550 | 7,768 |
| 19 Mar 2024 | 1.4873 | 1.4874 | 1.4708 | 1.4756 | 1.4756 | 1,313 |
| 18 Mar 2024 | 1.4869 | 1.4940 | 1.4848 | 1.4890 | 1.4890 | 60,931 |
| 15 Mar 2024 | 1.4830 | 1.4990 | 1.4888 | 1.4990 | 1.4990 | 279,729 |
| 14 Mar 2024 | 1.4672 | 1.4952 | 1.4700 | 1.4952 | 1.4952 | 413 |
| 13 Mar 2024 | 1.4670 | 1.4846 | 1.4700 | 1.4760 | 1.4760 | 1,133 |
| 12 Mar 2024 | 1.4791 | 1.4800 | 1.4690 | 1.4694 | 1.4694 | 3,042 |
| 11 Mar 2024 | 1.5060 | 1.5102 | 1.4700 | 1.4748 | 1.4748 | 1,220 |
| 08 Mar 2024 | 1.5128 | 1.5144 | 1.5040 | 1.5100 | 1.5100 | 24,102 |
| 07 Mar 2024 | 1.5165 | 1.5142 | 1.5046 | 1.5046 | 1.5046 | 1,735 |
| 06 Mar 2024 | 1.5154 | 1.5300 | 1.5102 | 1.5148 | 1.5148 | 4,463 |
| 05 Mar 2024 | 1.5251 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 659,210 |
| 04 Mar 2024 | 1.5099 | 1.5236 | 1.5098 | 1.5236 | 1.5236 | 7,759 |
| 01 Mar 2024 | 1.5015 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 1,235 |
| 29 Feb 2024 | 1.5013 | 1.5100 | 1.4946 | 1.5046 | 1.5046 | 3,015 |
| 28 Feb 2024 | 1.5081 | 1.5100 | 1.4882 | 1.4946 | 1.4946 | 245 |
| 27 Feb 2024 | 1.4877 | 1.5100 | 1.4976 | 1.5100 | 1.5100 | 555,772 |
| 26 Feb 2024 | 1.5027 | 1.5008 | 1.4900 | 1.4982 | 1.4982 | 1,366,436 |
| 23 Feb 2024 | 1.5126 | 1.5086 | 1.5002 | 1.5022 | 1.5022 | 1,412 |
| 22 Feb 2024 | 1.5200 | 1.5182 | 1.5052 | 1.5052 | 1.5052 | 2,379 |
| 21 Feb 2024 | 1.5179 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 295 |
| 20 Feb 2024 | 1.5099 | 1.5200 | 1.5074 | 1.5124 | 1.5124 | 136,534 |
| 19 Feb 2024 | 1.4949 | 1.5106 | 1.4852 | 1.5106 | 1.5106 | 4,170 |
| 16 Feb 2024 | 1.4904 | 1.4998 | 1.4900 | 1.4920 | 1.4920 | 11,925 |
| 15 Feb 2024 | 1.4945 | 1.5000 | 1.4840 | 1.4890 | 1.4890 | 1,830 |
| 14 Feb 2024 | 1.4601 | 1.4772 | 1.4674 | 1.4700 | 1.4700 | 6,735 |
| 13 Feb 2024 | 1.4787 | 1.4732 | 1.4600 | 1.4600 | 1.4600 | 4,455 |
| 12 Feb 2024 | 1.4939 | 1.4900 | 1.4700 | 1.4794 | 1.4794 | 1,371,954 |
| 09 Feb 2024 | 1.4902 | 1.4910 | 1.4800 | 1.4800 | 1.4800 | 6,739 |
| 08 Feb 2024 | 1.4898 | 1.4906 | 1.4740 | 1.4874 | 1.4874 | 1,444 |
| 07 Feb 2024 | 1.4990 | 1.5100 | 1.4738 | 1.4786 | 1.4786 | 164,642 |
| 06 Feb 2024 | 1.4990 | 1.4930 | 1.4828 | 1.4860 | 1.4860 | 2,318 |
| 05 Feb 2024 | 1.4834 | 1.4912 | 1.4762 | 1.4912 | 1.4912 | 19,368 |
| 02 Feb 2024 | 1.4726 | 1.4800 | 1.4678 | 1.4800 | 1.4800 | 816 |
| 01 Feb 2024 | 1.4428 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 26,003 |
| 31 Jan 2024 | 1.4400 | 1.4542 | 1.4450 | 1.4542 | 1.4542 | 3,063 |
| 30 Jan 2024 | 1.4291 | 1.4340 | 1.4220 | 1.4340 | 1.4340 | 4,303 |
| 29 Jan 2024 | 1.4266 | 1.4300 | 1.4290 | 1.4290 | 1.4290 | 5,432 |
| 26 Jan 2024 | 1.4301 | 1.4390 | 1.4386 | 1.4390 | 1.4390 | 546 |
| 25 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 24 Jan 2024 | 1.4449 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 6,082 |
| 23 Jan 2024 | 1.4420 | 1.4414 | 1.4302 | 1.4334 | 1.4334 | 134 |
| 22 Jan 2024 | 1.4350 | 1.4350 | 1.4224 | 1.4340 | 1.4340 | 4,941 |
| 19 Jan 2024 | 1.4231 | 1.4208 | 1.4180 | 1.4180 | 1.4180 | 40,277 |
| 18 Jan 2024 | 1.4024 | 1.4182 | 1.4170 | 1.4170 | 1.4170 | 238 |
| 17 Jan 2024 | 1.4022 | 1.4094 | 1.3980 | 1.4078 | 1.4078 | 438 |
| 16 Jan 2024 | 1.4285 | 1.4272 | 1.4032 | 1.4036 | 1.4036 | 407 |
| 15 Jan 2024 | 1.4350 | 1.4348 | 1.4254 | 1.4270 | 1.4270 | 15,282 |
| 12 Jan 2024 | 1.4207 | 1.4300 | 1.4170 | 1.4270 | 1.4270 | 26,740 |
| 11 Jan 2024 | 1.4289 | 1.4274 | 1.4188 | 1.4188 | 1.4188 | 1,083,334 |
| 10 Jan 2024 | 1.4149 | 1.4150 | 1.4144 | 1.4144 | 1.4144 | 1,274 |
| 09 Jan 2024 | 1.4000 | 1.4100 | 1.3998 | 1.4100 | 1.4100 | 250 |
| 08 Jan 2024 | 1.3819 | 1.3934 | 1.3834 | 1.3934 | 1.3934 | 3,862 |
| 05 Jan 2024 | 1.3731 | 1.3710 | 1.3694 | 1.3694 | 1.3694 | 13,691 |
| 04 Jan 2024 | 1.3774 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 8,598 |
| 03 Jan 2024 | 1.3649 | 1.3740 | 1.3680 | 1.3680 | 1.3680 | 262 |
| 02 Jan 2024 | 1.3647 | 1.3814 | 1.3650 | 1.3814 | 1.3814 | 6,163 |
| 29 Dec 2023 | 1.3561 | 1.3594 | 1.3592 | 1.3592 | 1.3592 | 3,013 |
| 28 Dec 2023 | 1.3649 | 1.3634 | 1.3500 | 1.3500 | 1.3500 | 130 |
| 27 Dec 2023 | 1.3554 | 1.3670 | 1.3574 | 1.3630 | 1.3630 | 254 |
| 22 Dec 2023 | 1.3600 | 1.3770 | 1.3572 | 1.3576 | 1.3576 | 266 |
| 21 Dec 2023 | 1.3729 | 1.3747 | 1.3643 | 1.3657 | 1.3657 | 1,215,031 |
| 20 Dec 2023 | 1.3671 | 1.3782 | 1.3680 | 1.3782 | 1.3782 | 12 |
| 19 Dec 2023 | 1.3694 | 1.3788 | 1.3700 | 1.3774 | 1.3774 | 24 |
| 18 Dec 2023 | 1.3636 | 1.3644 | 1.3556 | 1.3630 | 1.3630 | 513 |
| 15 Dec 2023 | 1.3817 | 1.3888 | 1.3634 | 1.3666 | 1.3666 | 61 |
| 14 Dec 2023 | 1.3721 | 1.3816 | 1.3788 | 1.3788 | 1.3788 | 25,323 |
| 13 Dec 2023 | 1.3581 | 1.3692 | 1.3564 | 1.3600 | 1.3600 | 1,017 |
| 12 Dec 2023 | 1.3401 | 1.3588 | 1.3480 | 1.3550 | 1.3550 | 1,264 |
| 12 Dec 2023 | 0.03 Dividend | |||||
| 11 Dec 2023 | 1.3803 | 1.3762 | 1.3762 | 1.3762 | 1.3462 | 3,324 |
| 08 Dec 2023 | 1.3647 | 1.3760 | 1.3650 | 1.3730 | 1.3431 | 459 |
| 07 Dec 2023 | 1.3727 | 1.3770 | 1.3760 | 1.3760 | 1.3460 | 4 |
| 06 Dec 2023 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | 1.3455 | - |
| 05 Dec 2023 | 1.3794 | 1.3720 | 1.3642 | 1.3670 | 1.3372 | 8,118 |
| 04 Dec 2023 | 1.3770 | 1.3890 | 1.3776 | 1.3784 | 1.3484 | 34 |
| 01 Dec 2023 | 1.3801 | 1.3900 | 1.3866 | 1.3898 | 1.3595 | 1,795 |
| 30 Nov 2023 | 1.3801 | 1.3794 | 1.3740 | 1.3740 | 1.3440 | 1,382,322 |
| 29 Nov 2023 | 1.3780 | 1.3800 | 1.3794 | 1.3798 | 1.3497 | 6,417 |
| 28 Nov 2023 | 1.3733 | 1.3733 | 1.3733 | 1.3733 | 1.3434 | - |
| 27 Nov 2023 | 1.3704 | 1.3900 | 1.3630 | 1.3698 | 1.3399 | 28 |
| 24 Nov 2023 | 1.3675 | 1.3658 | 1.3600 | 1.3600 | 1.3304 | 162 |
| 23 Nov 2023 | 1.3602 | 1.3600 | 1.3600 | 1.3600 | 1.3304 | 4,142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.