UK markets open in 5 hours 5 minutes
NIKKEI 225
38,578.33 +342.26 (+0.90%) HANG SENG
18,614.60 +36.30 (+0.20%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,333.50 +2.30 (+0.10%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,855.51 -258.60 (-0.51%)
Elmos Semiconductor SE (0N9K.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:23PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00 | 0.00 | 0.00 | 76.40 | 76.40 | 448 |
| 03 May 2024 | 75.55 | 76.70 | 74.90 | 76.00 | 76.00 | 15,290 |
| 02 May 2024 | 77.70 | 78.30 | 76.50 | 75.75 | 75.75 | 970 |
| 01 May 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| 30 Apr 2024 | 78.55 | 79.50 | 77.50 | 78.15 | 78.15 | 21,350 |
| 29 Apr 2024 | 78.55 | 79.80 | 77.50 | 77.80 | 77.80 | 933 |
| 26 Apr 2024 | 76.30 | 78.20 | 76.20 | 77.70 | 77.70 | 316 |
| 25 Apr 2024 | 72.50 | 77.30 | 72.00 | 76.80 | 76.80 | 15,519 |
| 24 Apr 2024 | 71.55 | 74.86 | 70.50 | 74.75 | 74.75 | 24,623 |
| 23 Apr 2024 | 67.55 | 69.40 | 66.20 | 68.30 | 68.30 | 6,285 |
| 22 Apr 2024 | 69.20 | 69.40 | 67.50 | 68.00 | 68.00 | 6,578 |
| 19 Apr 2024 | 71.85 | 72.20 | 69.50 | 70.25 | 70.25 | 1,050 |
| 18 Apr 2024 | 73.90 | 74.40 | 71.30 | 72.30 | 72.30 | 2,982 |
| 17 Apr 2024 | 74.15 | 74.90 | 72.80 | 74.35 | 74.35 | 136 |
| 16 Apr 2024 | 73.90 | 74.20 | 73.30 | 73.90 | 73.90 | 321 |
| 15 Apr 2024 | 79.55 | 79.70 | 74.80 | 75.45 | 75.45 | 328 |
| 12 Apr 2024 | 80.50 | 81.30 | 79.80 | 80.60 | 80.60 | 479 |
| 11 Apr 2024 | 79.85 | 80.70 | 78.80 | 79.85 | 79.85 | 1,808 |
| 10 Apr 2024 | 78.95 | 80.00 | 77.76 | 80.00 | 80.00 | 21,581 |
| 09 Apr 2024 | 76.00 | 79.30 | 74.90 | 78.55 | 78.55 | 3,311 |
| 08 Apr 2024 | 72.80 | 76.40 | 72.80 | 75.25 | 75.25 | 6,697 |
| 05 Apr 2024 | 72.00 | 73.10 | 71.60 | 73.20 | 73.20 | 9,429 |
| 04 Apr 2024 | 72.70 | 73.60 | 72.70 | 73.60 | 73.60 | 4,432 |
| 03 Apr 2024 | 72.00 | 73.00 | 71.50 | 72.60 | 72.60 | 3,743 |
| 02 Apr 2024 | 74.05 | 75.60 | 72.00 | 72.70 | 72.70 | 10,125 |
| 28 Mar 2024 | 72.70 | 74.20 | 72.50 | 74.15 | 74.15 | 11,897 |
| 27 Mar 2024 | 72.00 | 73.40 | 71.70 | 73.00 | 73.00 | 6,298 |
| 26 Mar 2024 | 72.30 | 72.60 | 72.00 | 72.20 | 72.20 | 2,855 |
| 25 Mar 2024 | 73.00 | 73.90 | 71.50 | 72.00 | 72.00 | 5,462 |
| 22 Mar 2024 | 73.50 | 73.70 | 71.90 | 73.60 | 73.60 | 3,300 |
| 21 Mar 2024 | 72.00 | 73.51 | 71.20 | 73.10 | 73.10 | 4,194 |
| 20 Mar 2024 | 71.45 | 71.80 | 70.80 | 71.65 | 71.65 | 7,535 |
| 19 Mar 2024 | 74.55 | 74.60 | 69.50 | 70.95 | 70.95 | 16,119 |
| 18 Mar 2024 | 73.80 | 74.75 | 73.80 | 74.85 | 74.85 | 24,640 |
| 15 Mar 2024 | 73.50 | 74.70 | 71.80 | 74.05 | 74.05 | 55,922 |
| 14 Mar 2024 | 74.25 | 75.00 | 73.50 | 74.05 | 74.05 | 25,407 |
| 13 Mar 2024 | 75.15 | 75.90 | 73.80 | 74.85 | 74.85 | 4,514 |
| 12 Mar 2024 | 73.50 | 75.50 | 73.30 | 74.65 | 74.65 | 7,040 |
| 11 Mar 2024 | 72.70 | 73.70 | 71.50 | 73.10 | 73.10 | 60,166 |
| 08 Mar 2024 | 74.15 | 74.90 | 72.90 | 73.90 | 73.90 | 53,735 |
| 07 Mar 2024 | 73.30 | 74.40 | 72.30 | 74.25 | 74.25 | 9 |
| 06 Mar 2024 | 73.10 | 74.30 | 71.80 | 73.70 | 73.70 | 3,801 |
| 05 Mar 2024 | 73.10 | 74.30 | 72.00 | 73.10 | 73.10 | 17,923 |
| 04 Mar 2024 | 73.40 | 74.50 | 73.00 | 73.40 | 73.40 | 3,056 |
| 01 Mar 2024 | 73.30 | 73.40 | 71.90 | 72.70 | 72.70 | 1,247 |
| 29 Feb 2024 | 71.75 | 73.20 | 70.40 | 73.10 | 73.10 | 18,963 |
| 28 Feb 2024 | 73.40 | 73.70 | 71.60 | 72.10 | 72.10 | 6,309 |
| 27 Feb 2024 | 72.70 | 73.90 | 72.50 | 73.50 | 73.50 | 3,027 |
| 26 Feb 2024 | 71.05 | 72.61 | 71.00 | 72.00 | 72.00 | 1,982 |
| 23 Feb 2024 | 71.05 | 71.30 | 70.80 | 71.65 | 71.65 | 924 |
| 22 Feb 2024 | 72.20 | 73.50 | 70.80 | 71.45 | 71.45 | 1,871 |
| 21 Feb 2024 | 69.90 | 71.00 | 69.50 | 70.55 | 70.55 | 1,280 |
| 20 Feb 2024 | 71.15 | 71.50 | 69.10 | 70.15 | 70.15 | 1,031 |
| 19 Feb 2024 | 70.05 | 71.80 | 69.30 | 70.15 | 70.15 | 846 |
| 16 Feb 2024 | 73.50 | 74.60 | 70.80 | 71.25 | 71.25 | 1,873 |
| 15 Feb 2024 | 73.40 | 75.30 | 71.50 | 73.00 | 73.00 | 1,541 |
| 14 Feb 2024 | 65.80 | 67.00 | 66.00 | 66.95 | 66.95 | 1,100 |
| 13 Feb 2024 | 68.10 | 68.60 | 65.30 | 66.65 | 66.65 | 661 |
| 12 Feb 2024 | 69.30 | 70.10 | 67.10 | 67.55 | 67.55 | 417 |
| 09 Feb 2024 | 68.60 | 69.70 | 68.40 | 69.10 | 69.10 | 2,105 |
| 08 Feb 2024 | 64.30 | 66.60 | 64.70 | 66.25 | 66.25 | 2,984 |
| 07 Feb 2024 | 63.35 | 64.30 | 62.30 | 64.20 | 64.20 | 6,119 |
| 06 Feb 2024 | 63.85 | 64.10 | 62.45 | 63.35 | 63.35 | 13,237 |
| 05 Feb 2024 | 64.10 | 64.90 | 63.80 | 64.60 | 64.60 | 388 |
| 02 Feb 2024 | 65.60 | 65.90 | 64.30 | 64.60 | 64.60 | 907 |
| 01 Feb 2024 | 65.10 | 66.90 | 64.90 | 65.80 | 65.80 | 1,687 |
| 31 Jan 2024 | 65.00 | 65.50 | 64.10 | 65.40 | 65.40 | 816 |
| 30 Jan 2024 | 63.15 | 65.70 | 63.30 | 65.30 | 65.30 | 3,430 |
| 29 Jan 2024 | 63.15 | 63.70 | 62.30 | 62.95 | 62.95 | 16,045 |
| 26 Jan 2024 | 65.10 | 65.20 | 63.10 | 63.35 | 63.35 | 14,033 |
| 25 Jan 2024 | 67.25 | 67.90 | 65.50 | 65.60 | 65.60 | 633 |
| 24 Jan 2024 | 67.15 | 68.50 | 65.50 | 68.10 | 68.10 | 1,543 |
| 23 Jan 2024 | 68.00 | 68.40 | 66.60 | 66.95 | 66.95 | 980 |
| 22 Jan 2024 | 68.30 | 68.90 | 67.30 | 68.20 | 68.20 | 2,462 |
| 19 Jan 2024 | 66.75 | 68.80 | 66.50 | 67.45 | 67.45 | 2,065 |
| 18 Jan 2024 | 63.45 | 66.20 | 63.40 | 65.60 | 65.60 | 6,092 |
| 17 Jan 2024 | 65.80 | 66.00 | 62.50 | 62.95 | 62.95 | 900 |
| 16 Jan 2024 | 66.45 | 66.80 | 65.80 | 66.55 | 66.55 | 7,005 |
| 15 Jan 2024 | 66.90 | 67.90 | 66.70 | 67.05 | 67.05 | 6,133 |
| 12 Jan 2024 | 66.15 | 67.90 | 66.90 | 67.25 | 67.25 | 5,810 |
| 11 Jan 2024 | 67.25 | 68.80 | 66.00 | 66.35 | 66.35 | 8,631 |
| 10 Jan 2024 | 68.20 | 69.00 | 67.10 | 68.00 | 68.00 | 18,911 |
| 09 Jan 2024 | 69.30 | 69.60 | 66.30 | 67.85 | 67.85 | 9,826 |
| 08 Jan 2024 | 68.40 | 69.80 | 68.00 | 68.50 | 68.50 | 17,381 |
| 05 Jan 2024 | 68.70 | 69.30 | 68.10 | 68.60 | 68.60 | 6,010 |
| 04 Jan 2024 | 68.70 | 69.80 | 66.10 | 68.60 | 68.60 | 3,510 |
| 03 Jan 2024 | 71.15 | 71.40 | 68.80 | 68.90 | 68.90 | 1,293 |
| 02 Jan 2024 | 74.15 | 74.40 | 71.10 | 71.75 | 71.75 | 967 |
| 29 Dec 2023 | 74.35 | 74.60 | 73.80 | 74.05 | 74.05 | 165 |
| 28 Dec 2023 | 74.65 | 75.00 | 74.80 | 73.80 | 73.80 | 155 |
| 27 Dec 2023 | 73.90 | 75.90 | 73.90 | 74.35 | 74.35 | 997 |
| 22 Dec 2023 | 75.05 | 75.10 | 73.90 | 73.90 | 73.90 | 432 |
| 21 Dec 2023 | 74.25 | 75.30 | 74.60 | 74.45 | 74.45 | 2,210 |
| 20 Dec 2023 | 75.05 | 75.00 | 73.80 | 74.45 | 74.45 | 1,928 |
| 19 Dec 2023 | 73.10 | 75.20 | 72.80 | 74.65 | 74.65 | 1,921 |
| 18 Dec 2023 | 76.40 | 76.80 | 73.00 | 74.05 | 74.05 | 6,060 |
| 15 Dec 2023 | 75.65 | 76.50 | 75.20 | 75.15 | 75.15 | 741 |
| 14 Dec 2023 | 74.25 | 76.20 | 73.80 | 74.85 | 74.85 | 1,613 |
| 13 Dec 2023 | 74.15 | 75.40 | 74.00 | 75.05 | 75.05 | 244 |
| 12 Dec 2023 | 76.00 | 76.90 | 73.80 | 74.25 | 74.25 | 2,790 |
| *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.