Mail

0MUM.IL - Edenred SE

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	60.49	60.40	59.34	59.44	59.44	14,180
26 May 2023	59.95	60.50	59.70	60.43	60.43	2,201,322
25 May 2023	60.94	61.00	59.98	60.99	60.99	107,679
24 May 2023	60.41	60.95	60.34	60.76	60.76	223,979
23 May 2023	60.73	61.06	60.54	60.72	60.72	116,793
22 May 2023	60.20	60.76	60.18	60.57	60.57	262,184
19 May 2023	59.63	60.14	59.44	59.95	59.95	211,300
18 May 2023	60.59	60.12	59.44	59.69	59.69	452,829
17 May 2023	59.95	60.32	59.58	59.85	59.85	576,785
16 May 2023	58.91	59.90	58.88	59.68	59.68	381,778
15 May 2023	59.28	59.28	58.84	59.06	59.06	238,395
12 May 2023	58.78	59.20	58.74	59.05	59.05	158,291
11 May 2023	58.72	59.00	58.44	58.64	58.64	486,499
10 May 2023	58.91	59.04	58.38	58.71	58.71	147,447
09 May 2023	58.64	58.88	58.56	58.57	58.57	323,072
05 May 2023	58.76	58.88	58.20	58.64	58.64	80,725
04 May 2023	58.66	58.98	58.26	58.55	58.55	131,707
03 May 2023	58.50	58.80	58.20	58.68	58.68	181,313
02 May 2023	58.89	59.10	58.32	58.52	58.52	193,189
28 Apr 2023	59.24	59.06	58.35	58.86	58.86	351,798
27 Apr 2023	58.09	58.78	58.00	58.43	58.43	556,562
26 Apr 2023	58.09	58.26	57.73	58.19	58.19	274,057
25 Apr 2023	57.74	58.62	57.44	58.33	58.33	192,938
24 Apr 2023	58.66	58.74	57.92	58.15	58.15	627,951
21 Apr 2023	58.01	58.58	57.68	58.25	58.25	446,630
20 Apr 2023	58.50	58.50	57.30	58.06	58.06	332,419
19 Apr 2023	58.01	58.30	57.68	57.75	57.75	606,437
18 Apr 2023	57.72	57.88	57.30	57.83	57.83	254,338
17 Apr 2023	56.82	58.12	56.82	57.73	57.73	835,432
14 Apr 2023	56.71	56.91	56.62	56.85	56.85	683,936
13 Apr 2023	57.08	57.40	56.56	56.91	56.91	488,654
12 Apr 2023	56.57	57.00	56.48	56.82	56.82	724,795
11 Apr 2023	56.00	56.82	55.48	56.43	56.43	274,721
06 Apr 2023	56.00	56.86	55.94	56.49	56.49	474,245
05 Apr 2023	55.15	56.52	55.08	55.81	55.81	247,788
04 Apr 2023	54.52	55.54	54.72	55.13	55.13	282,688
03 Apr 2023	54.72	54.90	54.46	54.66	54.66	130,140
31 Mar 2023	54.81	55.12	54.54	54.75	54.75	176,019
30 Mar 2023	53.90	55.00	54.14	54.61	54.61	311,937
29 Mar 2023	53.55	53.92	53.24	53.59	53.59	294,266
28 Mar 2023	53.49	53.96	53.16	53.64	53.64	518,706
27 Mar 2023	52.69	53.44	52.74	53.14	53.14	149,930
24 Mar 2023	52.80	52.76	51.88	52.15	52.15	240,914
23 Mar 2023	53.00	53.12	52.62	52.90	52.90	254,363
22 Mar 2023	53.00	53.66	52.96	53.33	53.33	315,251
21 Mar 2023	51.79	53.20	52.18	53.02	53.02	376,191
20 Mar 2023	51.38	52.16	50.86	51.85	51.85	349,789
17 Mar 2023	50.97	51.70	51.10	51.30	51.30	756,167
16 Mar 2023	50.56	51.30	50.10	50.76	50.76	204,941
15 Mar 2023	51.61	52.04	50.26	50.88	50.88	172,038
14 Mar 2023	51.22	51.93	51.20	51.60	51.60	200,461
13 Mar 2023	52.63	52.96	51.24	51.68	51.68	1,449,869
10 Mar 2023	52.84	53.12	52.52	53.03	53.03	120,200
09 Mar 2023	53.00	53.40	52.98	53.18	53.18	131,562
08 Mar 2023	52.67	53.26	52.50	53.01	53.01	170,923
07 Mar 2023	52.65	53.16	52.70	52.89	52.89	370,202
06 Mar 2023	53.57	53.62	52.60	52.63	52.63	197,466
03 Mar 2023	53.78	54.00	53.39	53.54	53.54	191,474
02 Mar 2023	53.90	54.12	53.56	53.97	53.97	166,217
01 Mar 2023	53.27	54.04	53.34	53.69	53.69	173,423
28 Feb 2023	53.47	54.02	53.12	53.42	53.42	162,204
27 Feb 2023	54.35	54.02	53.55	53.93	53.93	281,734
24 Feb 2023	53.14	54.04	53.30	53.98	53.98	1,184,895
23 Feb 2023	53.51	54.04	52.90	53.16	53.16	169,805
22 Feb 2023	53.10	54.30	52.50	53.56	53.56	608,587
21 Feb 2023	52.28	53.44	50.52	52.68	52.68	394,853
20 Feb 2023	52.16	52.50	52.06	52.30	52.30	276,453
17 Feb 2023	51.93	52.10	51.54	51.94	51.94	233,582
16 Feb 2023	51.81	52.18	51.82	52.09	52.09	168,773
15 Feb 2023	51.05	51.60	51.06	51.49	51.49	134,239
14 Feb 2023	50.96	51.34	50.74	51.15	51.15	106,137
13 Feb 2023	50.85	50.98	50.68	50.79	50.79	150,567
10 Feb 2023	51.17	51.06	50.32	50.70	50.70	138,574
09 Feb 2023	51.20	51.88	51.02	51.05	51.05	288,031
08 Feb 2023	50.65	51.24	50.54	51.02	51.02	228,527
07 Feb 2023	50.23	51.16	50.24	50.55	50.55	183,386
06 Feb 2023	50.58	50.70	49.89	50.12	50.12	87,798
03 Feb 2023	49.16	51.02	49.02	50.70	50.70	138,289
02 Feb 2023	49.88	50.06	48.61	49.09	49.09	477,861
01 Feb 2023	49.98	50.38	49.79	50.07	50.07	109,535
31 Jan 2023	50.54	50.48	49.54	49.98	49.98	150,453
30 Jan 2023	49.70	50.66	49.57	50.11	50.11	488,787
27 Jan 2023	49.67	50.02	49.65	49.99	49.99	87,906
26 Jan 2023	49.70	49.93	49.27	49.69	49.69	247,323
25 Jan 2023	49.86	50.20	49.47	49.71	49.71	74,602
24 Jan 2023	49.60	49.93	49.39	49.71	49.71	76,306
23 Jan 2023	50.08	50.20	49.54	49.63	49.63	435,597
20 Jan 2023	50.31	50.30	49.82	50.02	50.02	129,331
19 Jan 2023	49.90	51.02	49.90	50.36	50.36	163,242
18 Jan 2023	49.66	50.44	49.74	49.98	49.98	104,402
17 Jan 2023	49.33	49.76	49.04	49.55	49.55	1,577,698
16 Jan 2023	49.28	49.80	49.08	49.45	49.45	86,243
13 Jan 2023	49.04	49.13	48.86	49.11	49.11	805,864
12 Jan 2023	48.48	49.18	48.52	48.83	48.83	283,107
11 Jan 2023	48.19	48.55	47.86	48.30	48.30	1,420,263
10 Jan 2023	47.83	48.68	47.75	48.48	48.48	223,741
09 Jan 2023	48.45	49.24	48.67	48.83	48.83	799,076
06 Jan 2023	48.40	49.00	48.10	48.75	48.75	201,923
05 Jan 2023	48.76	49.03	47.91	48.33	48.33	585,681
04 Jan 2023	50.33	50.38	48.16	49.03	49.03	478,395
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...