UK markets open in 3 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,181.99 +418.96 (+2.36%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,323.00 +12.00 (+0.52%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,959.49 -1,601.38 (-3.37%)
CompuGroup Medical SE & Co. KGaA (0MSD.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:13PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 30 Apr 2024 | 28.71 | 28.60 | 28.12 | 28.52 | 28.52 | 2,589 |
| 29 Apr 2024 | 28.67 | 28.84 | 28.44 | 28.69 | 28.69 | 2,096 |
| 26 Apr 2024 | 28.00 | 28.50 | 28.18 | 28.27 | 28.27 | 10,072 |
| 25 Apr 2024 | 29.20 | 28.94 | 27.64 | 28.04 | 28.04 | 24,002 |
| 24 Apr 2024 | 29.28 | 29.40 | 29.06 | 29.15 | 29.15 | 11,375 |
| 23 Apr 2024 | 29.09 | 29.26 | 29.04 | 29.09 | 29.09 | 4,254 |
| 22 Apr 2024 | 29.32 | 29.68 | 28.90 | 29.20 | 29.20 | 3,076 |
| 19 Apr 2024 | 29.41 | 29.28 | 28.92 | 29.11 | 29.11 | 12,409 |
| 18 Apr 2024 | 29.34 | 29.46 | 29.00 | 29.11 | 29.11 | 7,204 |
| 17 Apr 2024 | 28.90 | 29.48 | 28.99 | 29.26 | 29.26 | 11,563 |
| 16 Apr 2024 | 29.41 | 29.46 | 28.90 | 29.13 | 29.13 | 20,275 |
| 15 Apr 2024 | 30.54 | 30.82 | 29.66 | 30.06 | 30.06 | 103,300 |
| 12 Apr 2024 | 30.77 | 30.98 | 30.48 | 30.88 | 30.88 | 9,171 |
| 11 Apr 2024 | 30.35 | 30.84 | 30.20 | 30.61 | 30.61 | 16,825 |
| 10 Apr 2024 | 30.54 | 31.08 | 30.20 | 30.40 | 30.40 | 13,312 |
| 09 Apr 2024 | 30.12 | 31.02 | 30.12 | 30.65 | 30.65 | 8,053 |
| 08 Apr 2024 | 29.85 | 30.18 | 29.46 | 29.81 | 29.81 | 12,575 |
| 05 Apr 2024 | 30.21 | 30.68 | 29.66 | 30.21 | 30.21 | 18,023 |
| 04 Apr 2024 | 29.38 | 30.48 | 29.44 | 30.50 | 30.50 | 40,981 |
| 03 Apr 2024 | 28.12 | 28.14 | 27.68 | 27.74 | 27.74 | 8,177 |
| 02 Apr 2024 | 28.73 | 29.00 | 28.02 | 28.42 | 28.42 | 11,212 |
| 28 Mar 2024 | 28.94 | 29.18 | 28.34 | 28.50 | 28.50 | 29,516 |
| 27 Mar 2024 | 28.12 | 28.94 | 28.14 | 28.56 | 28.56 | 33,610 |
| 26 Mar 2024 | 27.47 | 28.40 | 27.42 | 28.18 | 28.18 | 58,882 |
| 25 Mar 2024 | 27.05 | 27.10 | 26.80 | 27.01 | 27.01 | 11,883 |
| 22 Mar 2024 | 27.09 | 27.18 | 26.84 | 27.15 | 27.15 | 6,210 |
| 21 Mar 2024 | 27.05 | 27.16 | 26.52 | 27.01 | 27.01 | 12,789 |
| 20 Mar 2024 | 26.94 | 27.20 | 26.60 | 26.94 | 26.94 | 13,824 |
| 19 Mar 2024 | 27.34 | 27.36 | 26.52 | 26.82 | 26.82 | 23,640 |
| 18 Mar 2024 | 27.68 | 27.88 | 27.46 | 27.62 | 27.62 | 3,125 |
| 15 Mar 2024 | 27.87 | 28.14 | 27.50 | 27.91 | 27.91 | 13,617 |
| 14 Mar 2024 | 28.18 | 28.18 | 27.66 | 27.68 | 27.68 | 7,883 |
| 13 Mar 2024 | 28.84 | 28.98 | 28.02 | 28.10 | 28.10 | 9,223 |
| 12 Mar 2024 | 28.90 | 29.00 | 28.66 | 28.82 | 28.82 | 526 |
| 11 Mar 2024 | 29.11 | 29.48 | 28.84 | 28.75 | 28.75 | 4,763 |
| 08 Mar 2024 | 29.36 | 29.62 | 29.13 | 29.11 | 29.11 | 13,973 |
| 07 Mar 2024 | 28.27 | 29.40 | 28.00 | 29.03 | 29.03 | 12,998 |
| 06 Mar 2024 | 28.33 | 28.52 | 28.22 | 28.33 | 28.33 | 6,174 |
| 05 Mar 2024 | 28.56 | 28.72 | 28.12 | 28.56 | 28.56 | 6,969 |
| 04 Mar 2024 | 29.20 | 29.90 | 28.50 | 28.56 | 28.56 | 3,587 |
| 01 Mar 2024 | 29.45 | 29.60 | 28.90 | 29.11 | 29.11 | 7,298 |
| 29 Feb 2024 | 28.82 | 29.36 | 28.91 | 28.88 | 28.88 | 29,289 |
| 28 Feb 2024 | 29.72 | 29.72 | 28.78 | 28.77 | 28.77 | 48,408 |
| 27 Feb 2024 | 29.83 | 30.14 | 29.46 | 29.95 | 29.95 | 156,060 |
| 26 Feb 2024 | 29.70 | 30.10 | 29.50 | 30.08 | 30.08 | 11,739 |
| 23 Feb 2024 | 30.16 | 29.89 | 29.56 | 29.74 | 29.74 | 38,816 |
| 22 Feb 2024 | 31.51 | 31.94 | 29.98 | 30.08 | 30.08 | 21,512 |
| 21 Feb 2024 | 31.89 | 32.24 | 31.32 | 31.74 | 31.74 | 14,027 |
| 20 Feb 2024 | 31.17 | 31.70 | 30.54 | 31.53 | 31.53 | 7,107 |
| 19 Feb 2024 | 31.17 | 31.62 | 30.86 | 31.15 | 31.15 | 31,529 |
| 16 Feb 2024 | 31.34 | 32.20 | 31.32 | 31.53 | 31.53 | 18,896 |
| 15 Feb 2024 | 33.68 | 33.64 | 31.38 | 31.38 | 31.38 | 55,658 |
| 14 Feb 2024 | 33.15 | 33.90 | 32.92 | 33.81 | 33.81 | 9,673 |
| 13 Feb 2024 | 33.47 | 34.28 | 33.18 | 34.12 | 34.12 | 17,262 |
| 12 Feb 2024 | 32.12 | 33.74 | 32.42 | 33.43 | 33.43 | 26,876 |
| 09 Feb 2024 | 31.93 | 33.10 | 31.92 | 31.85 | 31.85 | 12,430 |
| 08 Feb 2024 | 32.94 | 33.64 | 32.00 | 32.23 | 32.23 | 83,126 |
| 07 Feb 2024 | 37.78 | 38.08 | 32.46 | 33.26 | 33.26 | 92,338 |
| 06 Feb 2024 | 39.49 | 39.96 | 39.42 | 39.57 | 39.57 | 10,060 |
| 05 Feb 2024 | 39.01 | 39.64 | 38.72 | 39.09 | 39.09 | 14,526 |
| 02 Feb 2024 | 39.70 | 40.78 | 38.76 | 39.11 | 39.11 | 20,006 |
| 01 Feb 2024 | 39.72 | 40.10 | 39.58 | 40.00 | 40.00 | 2,042 |
| 31 Jan 2024 | 40.04 | 40.14 | 39.84 | 39.91 | 39.91 | 5,266 |
| 30 Jan 2024 | 39.01 | 40.08 | 39.46 | 39.89 | 39.89 | 7,568 |
| 29 Jan 2024 | 39.34 | 39.56 | 37.50 | 38.92 | 38.92 | 2,385 |
| 26 Jan 2024 | 39.26 | 39.52 | 39.10 | 39.47 | 39.47 | 116,273 |
| 25 Jan 2024 | 39.74 | 39.48 | 38.82 | 38.90 | 38.90 | 3,334 |
| 24 Jan 2024 | 40.14 | 40.34 | 39.58 | 39.72 | 39.72 | 2,948 |
| 23 Jan 2024 | 39.24 | 40.06 | 39.22 | 39.38 | 39.38 | 4,004 |
| 22 Jan 2024 | 39.81 | 40.36 | 39.42 | 39.49 | 39.49 | 13,828 |
| 19 Jan 2024 | 39.09 | 39.76 | 39.10 | 39.49 | 39.49 | 10,336 |
| 18 Jan 2024 | 38.44 | 38.96 | 38.20 | 39.01 | 39.01 | 9,156 |
| 17 Jan 2024 | 37.74 | 38.28 | 37.66 | 37.64 | 37.64 | 19,267 |
| 16 Jan 2024 | 38.00 | 38.52 | 37.50 | 37.78 | 37.78 | 6,806 |
| 15 Jan 2024 | 38.08 | 38.88 | 37.50 | 37.87 | 37.87 | 17,042 |
| 12 Jan 2024 | 35.41 | 36.14 | 35.76 | 35.70 | 35.70 | 3,086 |
| 11 Jan 2024 | 35.89 | 36.24 | 35.22 | 35.87 | 35.87 | 4,545 |
| 10 Jan 2024 | 35.68 | 35.76 | 35.32 | 35.41 | 35.41 | 6,632 |
| 09 Jan 2024 | 35.53 | 35.68 | 35.00 | 35.34 | 35.34 | 9,930 |
| 08 Jan 2024 | 35.62 | 35.50 | 34.54 | 35.55 | 35.55 | 9,607 |
| 05 Jan 2024 | 36.08 | 36.00 | 35.18 | 35.22 | 35.22 | 5,053 |
| 04 Jan 2024 | 35.87 | 36.36 | 35.50 | 35.95 | 35.95 | 8,197 |
| 03 Jan 2024 | 37.81 | 37.61 | 35.76 | 35.72 | 35.72 | 8,986 |
| 02 Jan 2024 | 38.08 | 38.36 | 37.84 | 38.12 | 38.12 | 12,586 |
| 29 Dec 2023 | 37.49 | 37.96 | 37.28 | 37.72 | 37.72 | 450 |
| 28 Dec 2023 | 37.26 | 37.60 | 37.24 | 37.49 | 37.49 | 1,865 |
| 27 Dec 2023 | 37.11 | 37.40 | 37.20 | 37.20 | 37.20 | 1,542 |
| 22 Dec 2023 | 36.75 | 37.28 | 36.78 | 36.80 | 36.80 | 1,336 |
| 21 Dec 2023 | 35.83 | 37.02 | 35.92 | 36.40 | 36.40 | 4,263 |
| 20 Dec 2023 | 36.71 | 36.86 | 35.38 | 35.87 | 35.87 | 14,600 |
| 19 Dec 2023 | 36.02 | 36.96 | 36.44 | 36.56 | 36.56 | 7,516 |
| 18 Dec 2023 | 36.92 | 37.42 | 35.98 | 35.95 | 35.95 | 3,484 |
| 15 Dec 2023 | 36.63 | 37.82 | 36.42 | 37.41 | 37.41 | 7,438 |
| 14 Dec 2023 | 35.70 | 37.42 | 35.60 | 37.15 | 37.15 | 12,323 |
| 13 Dec 2023 | 34.44 | 35.30 | 34.70 | 35.20 | 35.20 | 5,331 |
| 12 Dec 2023 | 34.56 | 34.78 | 34.10 | 34.69 | 34.69 | 3,064 |
| 11 Dec 2023 | 33.57 | 34.60 | 33.64 | 34.02 | 34.02 | 5,466 |
| 08 Dec 2023 | 33.17 | 33.72 | 33.06 | 33.41 | 33.41 | 13,534 |
| 07 Dec 2023 | 33.55 | 33.18 | 32.94 | 33.03 | 33.03 | 2,124 |
| *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.