UK markets close in 2 hours 51 minutes

Vossloh AG (0N2Z.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
48.65-0.45 (-0.92%)
As of 08:30AM BST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202448.6548.6548.6548.6548.6518
23 Jul 202449.5848.9048.7549.1049.10260
22 Jul 202449.5049.5749.5049.2849.28847
19 Jul 202449.2049.2549.1049.2049.20308
18 Jul 202450.0549.3549.3549.2849.2814
17 Jul 202449.7049.9549.9549.7049.7012
16 Jul 202449.7849.9049.6049.5849.581,605
15 Jul 202448.6549.1049.1049.6749.67111
12 Jul 202447.2847.2847.2847.2847.28-
11 Jul 202447.2847.2847.2847.2847.28-
10 Jul 202446.2547.2546.6047.2847.281,473
09 Jul 202447.3847.0546.8546.2046.2033
08 Jul 202447.3847.4047.4047.5847.5856
05 Jul 202447.2247.3047.3047.3847.3811
04 Jul 202447.3347.1047.1047.3347.3332
03 Jul 202446.7546.7546.7546.7546.75-
02 Jul 202447.2246.4546.4546.7546.75100
01 Jul 202447.0347.0347.0347.0347.03-
28 Jun 202447.1346.7046.7047.0347.0336
27 Jun 202446.8047.4547.3547.3347.3370
26 Jun 202447.3347.2047.1047.3347.335
25 Jun 202448.1048.1048.1048.1048.10-
24 Jun 202447.2848.0547.6548.1048.10147
21 Jun 202448.5048.1547.9047.7247.7292
20 Jun 202447.2848.5547.8048.2048.20531
19 Jun 202447.7847.4047.3547.2847.2812
18 Jun 202446.7547.5047.4047.7247.7263
17 Jun 202446.6546.7546.5046.7046.7056
14 Jun 202448.2546.7546.7546.4046.40174
13 Jun 202449.6748.8048.5548.6548.65285
12 Jun 202448.4549.1548.5549.5849.581,037
11 Jun 202449.1749.1548.2648.4048.403,372
10 Jun 202448.5048.9548.9548.7048.70162
07 Jun 202449.3849.0548.5548.3048.301,100
06 Jun 202449.3849.3849.3849.3849.38-
05 Jun 202449.3849.3849.3849.3849.38-
04 Jun 202448.3049.0049.0049.3849.385
03 Jun 202448.3048.7048.2548.2548.25214
31 May 202448.2047.8047.5547.7247.72187
30 May 202446.6048.0247.9547.7847.781,718
29 May 202446.6046.6046.6046.6046.60-
28 May 202446.1046.7546.5546.6046.60152
24 May 202446.7546.7546.7546.7546.75-
23 May 202446.7546.7546.7546.7546.75-
22 May 202446.7046.6546.4546.7546.7557
21 May 202446.4546.5046.2046.5546.55310
20 May 202446.8046.8046.8046.8046.80-
17 May 202446.2546.8046.1046.8046.8023
16 May 202447.0847.0847.0847.0847.08-
16 May 20241.05 Dividend
15 May 202447.0847.0847.0847.0846.03-
14 May 202447.2846.9046.9047.0846.0382
13 May 202447.3347.2647.2547.1746.121,201
10 May 202447.7247.7047.7047.3346.2758
09 May 202447.5348.0047.5547.5346.46393
08 May 202447.2247.2247.2247.2246.17-
07 May 202447.2247.2046.9047.2246.1785
03 May 202446.0047.7046.0047.1746.12202
02 May 202445.4745.4745.4745.4744.46-
01 May 202445.4745.4745.4745.4744.46-
30 Apr 202445.5345.5045.5045.4744.4689
29 Apr 202445.7245.9545.6045.8344.8056
26 Apr 202444.1545.8544.6545.6344.612,331
25 Apr 202444.2044.1544.0344.0543.07708
24 Apr 202444.0043.7043.7044.0043.02106
23 Apr 202443.4244.0044.0043.5342.551,933
22 Apr 202443.4243.6043.4043.6342.65103
19 Apr 202443.8843.8843.8843.8842.90-
18 Apr 202443.8844.0043.7543.8842.9016
17 Apr 202443.4244.1543.9044.4043.41288
16 Apr 202443.9243.7542.8943.5342.55407
15 Apr 202443.8343.9943.8544.1043.12151
12 Apr 202444.5043.9043.9044.8043.8026
11 Apr 202444.8544.7044.5044.5543.56787
10 Apr 202444.6544.8544.7945.0344.023,996
09 Apr 202444.8044.8944.5544.9043.90321
08 Apr 202444.6044.8544.6544.5543.56145
05 Apr 202444.5044.7544.3544.4043.41148
04 Apr 202445.4744.7044.7044.4543.4652
03 Apr 202444.9545.4044.9545.0344.02428
02 Apr 202445.7245.6044.9045.7244.712,981
28 Mar 202445.6745.7045.7045.3844.36236
27 Mar 202445.7245.9045.2545.5844.56277
26 Mar 202445.1345.8045.7045.7844.751,072
25 Mar 202445.8846.0745.0745.5844.561,055
22 Mar 202444.4044.9444.4044.8043.80402
21 Mar 202443.3843.7543.3543.5842.6031
20 Mar 202441.8343.7042.9043.5842.60137
19 Mar 202441.4741.8041.3041.5840.65817
18 Mar 202441.8841.8841.8841.8840.94-
15 Mar 202442.1041.4541.2041.8840.941,108
14 Mar 202441.8342.4042.2541.8840.94179
13 Mar 202442.0042.0042.0042.2041.2630
12 Mar 202441.5341.5341.5341.5340.60-
11 Mar 202441.6342.0042.0041.5340.60493
08 Mar 202442.3041.9041.7042.3041.3656
07 Mar 202442.7042.4542.2042.6041.653,937
06 Mar 202442.3042.8542.4542.4541.50738
05 Mar 202441.4742.2041.9841.4740.551,074
04 Mar 202441.0341.7040.9641.6740.752,045
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...