UK markets closed

Vossloh AG (0N2Z.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
40.10+0.17 (+0.43%)
At close: 05:51PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202339.6740.1039.6539.7239.72390
30 Nov 202340.0539.7539.5539.9239.92903
29 Nov 202339.6340.2039.9539.8839.881,661
28 Nov 202339.8339.8039.5539.7839.78148
27 Nov 202340.3040.0039.8540.1540.15167
24 Nov 202340.0040.2040.0540.1540.15117
23 Nov 202340.1540.2040.1040.2540.2569
22 Nov 202339.8840.3539.9040.1540.15356
21 Nov 202339.9240.2039.6539.4239.42292
20 Nov 202340.0540.2040.0040.1040.10551
17 Nov 202339.7840.1539.9040.1040.10543
16 Nov 202340.0039.8539.7039.7239.72184
15 Nov 202339.3840.1539.9539.5839.58139
14 Nov 202339.0339.4539.0039.1339.13107
13 Nov 202338.9539.1038.9039.0839.08127
10 Nov 202339.0338.9038.8539.0339.03219
09 Nov 202338.5539.2038.8039.2239.22310
08 Nov 202337.7838.4538.1538.0038.00395
07 Nov 202337.7837.8037.6038.0038.003,921
06 Nov 202338.1038.1038.0038.1038.10485
03 Nov 202337.4738.4537.8537.6737.67806
02 Nov 202337.1737.8537.3537.6737.67680
01 Nov 202336.7537.1036.6036.8536.85510
31 Oct 202337.2837.3036.6537.2837.28889
30 Oct 202337.8337.4537.2537.8837.88830
27 Oct 202337.0337.6536.8637.7237.72239
26 Oct 202337.6737.9537.0037.6337.63636
25 Oct 202338.1538.1537.7038.2038.201,319
24 Oct 202338.0038.3337.9538.0538.05295
23 Oct 202337.6738.3037.8038.0038.00281
20 Oct 202337.8337.8537.6537.6737.67838
19 Oct 202337.2838.4538.2537.6337.63694
18 Oct 202337.5037.6937.2537.6337.631,563
17 Oct 202337.4737.4037.2537.4237.42103
16 Oct 202337.4237.5537.3037.2237.22222
13 Oct 202337.9237.3037.1537.6737.6711
12 Oct 202338.0038.4537.9038.0038.001,563
11 Oct 202337.8338.3037.9038.0538.052,298
10 Oct 202337.5838.0537.8538.0538.051,042
09 Oct 202337.4737.7537.4037.2237.223,969
06 Oct 202337.4737.6537.1037.6337.63153
05 Oct 202337.4738.0037.7537.4237.42580
04 Oct 202337.2837.9037.1437.8337.83542
03 Oct 202339.0338.4037.6037.5337.53965
02 Oct 202339.3339.3438.9039.4239.421,570
29 Sept 202339.8339.9739.7540.0040.001,448
28 Sept 202339.5839.7039.7039.6739.6724
27 Sept 202339.4239.9039.7039.3839.38378
26 Sept 202339.8340.0539.6539.8839.8872
25 Sept 202340.1540.0039.7539.8839.88810
22 Sept 202340.3040.1539.9540.2040.20329
21 Sept 202340.7040.6040.2540.2540.25927
20 Sept 202340.7041.0540.5540.7040.701,488
19 Sept 202340.7541.2040.8540.6040.60437
18 Sept 202340.9541.0540.6040.8540.85341
15 Sept 202341.0341.0540.7540.9540.95469
14 Sept 202341.0341.1040.9040.9540.95489
13 Sept 202341.3841.4541.0041.2241.22667
12 Sept 202341.5341.7041.4041.5341.53929
11 Sept 202341.3341.6541.5041.6341.63381
08 Sept 202341.5341.7541.3041.3341.335,193
07 Sept 202341.7842.9041.1542.1042.104,083
06 Sept 202341.5841.9041.4541.3841.3827
05 Sept 202342.0041.9041.7541.9241.9220
04 Sept 202341.3842.1041.8041.5841.58505
01 Sept 202341.5341.5041.1541.4741.47422
31 Aug 202341.2241.5541.4541.2241.22931
30 Aug 202340.7541.5541.0041.0341.031,727
29 Aug 202340.0540.5840.0040.0540.05247
25 Aug 202339.8339.9039.7239.7839.78207
24 Aug 202340.0040.2540.0040.3040.3038
23 Aug 202340.0040.0839.9940.0040.001,147
22 Aug 202339.8840.1040.0539.8839.8850
21 Aug 202339.7839.9539.8039.7239.72605
18 Aug 202340.1540.0039.6340.0540.052,514
17 Aug 202340.8540.9540.4540.8540.85187
16 Aug 202340.6541.0640.8540.6540.653,230
15 Aug 202340.8541.0040.8040.9040.9042,856
14 Aug 202341.1341.0541.0040.9540.954,238
11 Aug 202341.4241.3040.9541.2241.22629
10 Aug 202341.5841.6541.3041.5341.53406
09 Aug 202341.5841.5041.4441.5341.531,440
08 Aug 202341.2241.6041.2541.2841.282,918
07 Aug 202341.1341.4041.0041.0841.08700
04 Aug 202341.0841.3040.7640.8540.852,244
03 Aug 202340.7541.7040.8541.1741.172,351
02 Aug 202340.0540.8040.3540.4540.451,538
01 Aug 202340.6540.7040.6040.6540.65699
31 Jul 202340.5040.9040.7440.7540.75656
28 Jul 202340.6540.2540.2440.4040.40115
27 Jul 202340.1540.7040.1540.0540.05966
26 Jul 202339.9240.0040.0039.9239.9222
25 Jul 202340.0040.1539.9040.0540.05127
24 Jul 202339.7239.7239.7239.7239.72-
21 Jul 202339.0839.7039.2539.7239.721,170
20 Jul 202339.7239.3039.0539.4239.42900
19 Jul 202339.9239.9339.6539.9239.922,448
18 Jul 202339.6740.0039.8039.5839.58131
17 Jul 202340.1040.0539.5039.8839.88381
14 Jul 202340.5040.5040.0540.3540.35287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...