UK markets closed

Edenred SE (0MUM.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
37.60+0.22 (+0.59%)
At close: 05:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202437.5137.7537.1837.6037.60126,357
25 Jul 202437.4037.6236.6437.3837.38104,938
24 Jul 202436.5038.2735.7837.7837.78262,139
23 Jul 202441.8542.0036.2936.6236.62156,080
22 Jul 202441.2642.5541.4742.2042.2097,678
19 Jul 202441.2841.5240.7641.0841.0844,593
18 Jul 202440.9541.4440.7641.2241.2225,856
17 Jul 202440.2440.8140.2040.6740.67609,308
16 Jul 202440.2440.4539.9740.3540.35447,734
15 Jul 202440.8041.0440.0440.2240.2219,961
12 Jul 202440.8541.0740.1740.6940.6985,673
11 Jul 202440.0041.0939.7640.7540.75110,173
10 Jul 202440.2440.7240.0040.0840.0847,652
09 Jul 202440.3841.3039.8939.9139.9128,461
08 Jul 202440.8041.3240.3040.4440.44214,222
05 Jul 202441.1941.3840.8240.9140.9141,192
04 Jul 202440.8041.3340.6541.0641.0662,488
03 Jul 202440.4341.3840.1341.2441.2467,559
02 Jul 202440.1040.2839.3840.2240.2261,584
01 Jul 202440.3340.7639.6540.0840.0855,073
28 Jun 202440.8240.7239.4139.6239.6217,041
27 Jun 202442.1342.0540.3240.6040.60211,988
26 Jun 202443.1342.9242.0042.0342.03166,308
25 Jun 202442.5142.8241.9642.7542.75438,475
24 Jun 202441.2242.6541.4042.6342.63632,471
21 Jun 202440.9041.5741.0341.4941.49136,424
20 Jun 202439.6041.2840.4241.1041.10547,850
19 Jun 202440.6540.9240.3840.4040.4026,647
18 Jun 202440.1140.6239.8940.4240.4231,963
17 Jun 202441.2040.5339.2340.0140.01391,649
14 Jun 202441.4941.8940.3240.4240.42128,267
13 Jun 202443.5843.5141.4741.8341.8378,449
12 Jun 202443.9044.1142.7043.8443.841,145,674
11 Jun 202443.5144.1143.5043.7843.7853,051
10 Jun 202444.6944.7542.9443.4043.4054,771
10 Jun 20241.1 Dividend
07 Jun 202446.3746.6345.8546.4045.31279,009
06 Jun 202444.3846.5244.1446.4645.351,228,445
05 Jun 202444.2244.4943.9244.3343.281,004,288
04 Jun 202443.4044.0542.6543.8342.791,022,839
03 Jun 202443.4044.1041.7443.8042.7621,910
31 May 202442.5543.4442.0743.4042.37831,735
30 May 202442.6943.5141.7741.9540.961,174,887
29 May 202445.0445.0743.1843.3042.2756,740
28 May 202445.7546.0344.9445.0643.9917,691
24 May 202445.3145.4144.9545.0944.0246,801
23 May 202446.4246.9045.7745.8144.7352,102
22 May 202446.7447.0846.3846.5845.4831,881
21 May 202446.8547.0046.2746.6345.53286,716
20 May 202447.1547.4146.5147.3546.2218,634
17 May 202447.2047.3146.6547.1145.99872,575
16 May 202447.4948.1247.3047.5346.4027,977
15 May 202447.8848.3047.5047.7946.6632,078
14 May 202447.7048.2447.3947.7346.60278,508
13 May 202447.0147.8547.0747.7846.6523,781
10 May 202446.6347.2946.6147.0845.9716,856
09 May 202446.5546.6946.3946.5445.4419,151
08 May 202446.4047.0846.2846.5345.4352,683
07 May 202445.6146.3545.7346.2845.1911,054
03 May 202444.5045.8643.9545.4744.3914,207
02 May 202444.3544.3744.3544.3043.2552,659
01 May 202444.7244.7244.7244.7243.66-
30 Apr 202445.3045.4843.5944.7243.66369,080
29 Apr 202445.1045.6145.0645.3244.25243,617
26 Apr 202445.4245.5644.7445.0944.02337,648
25 Apr 202445.5145.4644.9045.0443.98311,466
24 Apr 202445.5445.9345.4145.7244.64676,965
23 Apr 202444.9745.5344.7645.3344.26138,811
22 Apr 202445.0145.8743.4444.9143.85616,922
19 Apr 202447.1047.2341.4244.1243.07698,162
18 Apr 202446.1047.1346.0147.0845.96614,910
17 Apr 202444.5144.9444.2844.5443.48363,096
16 Apr 202444.5045.1443.8244.4243.36526,127
15 Apr 202445.0145.5144.8144.8743.80328,947
12 Apr 202445.1545.8144.4844.5343.48247,392
11 Apr 202446.4046.8144.6045.1244.05656,363
10 Apr 202447.8847.4746.2646.3645.26682,927
09 Apr 202449.1449.4548.5848.8547.69375,791
08 Apr 202450.6050.3449.0949.5848.40266,109
05 Apr 202450.4050.4249.4250.3349.14880,228
04 Apr 202450.1250.5249.7050.5349.33263,329
03 Apr 202449.2450.2449.2150.2249.03139,651
02 Apr 202449.4349.7648.8549.2248.06683,543
28 Mar 202449.4049.8348.9249.6348.45176,255
27 Mar 202449.9750.2649.1549.1547.982,246,279
26 Mar 202449.4449.9249.1949.8848.70472,674
25 Mar 202449.9050.1449.2849.5048.33215,924
22 Mar 202449.2950.0049.2149.8548.67226,618
21 Mar 202449.5349.7248.9549.1948.031,892,497
20 Mar 202449.2949.8349.0949.3648.19301,564
19 Mar 202449.2949.6448.9749.5148.34300,539
18 Mar 202449.1749.6848.6449.2848.12548,096
15 Mar 202449.2549.4648.9148.9947.82233,033
14 Mar 202448.9249.2148.4749.0847.92140,620
13 Mar 202449.2849.5748.7648.9647.79892,565
12 Mar 202448.9249.1948.7349.0647.90273,065
11 Mar 202449.3849.3848.5649.0847.92483,993
08 Mar 202448.2849.1947.8149.2148.04323,769
07 Mar 202448.0748.4747.8348.0946.95910,432
06 Mar 202449.2649.1347.9248.2047.06491,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...