UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,208.44 -2,059.45 (-4.27%)
Christian Dior SE (0NPL.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:13PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 737.25 | 745.50 | 730.50 | 731.75 | 731.75 | 220 |
| 29 Apr 2024 | 740.00 | 747.00 | 734.00 | 735.50 | 735.50 | 456 |
| 26 Apr 2024 | 735.75 | 744.50 | 723.00 | 741.75 | 741.75 | 517 |
| 25 Apr 2024 | 745.25 | 752.50 | 720.50 | 730.25 | 730.25 | 676 |
| 24 Apr 2024 | 744.00 | 755.00 | 739.00 | 745.00 | 745.00 | 1,881 |
| 23 Apr 2024 | 745.25 | 748.50 | 733.00 | 747.25 | 747.25 | 1,171 |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 746.25 | 758.00 | 738.00 | 743.75 | 736.25 | 446 |
| 19 Apr 2024 | 741.50 | 754.00 | 735.50 | 744.50 | 736.99 | 696 |
| 18 Apr 2024 | 757.75 | 760.00 | 743.00 | 748.75 | 741.20 | 1,016 |
| 17 Apr 2024 | 737.75 | 768.50 | 729.00 | 754.00 | 746.40 | 1,735 |
| 16 Apr 2024 | 733.00 | 750.50 | 728.00 | 735.75 | 728.33 | 2,611 |
| 15 Apr 2024 | 734.50 | 754.00 | 729.00 | 745.00 | 737.49 | 35,201 |
| 12 Apr 2024 | 750.00 | 757.50 | 730.50 | 732.75 | 725.36 | 11,741 |
| 11 Apr 2024 | 743.00 | 749.50 | 737.50 | 739.50 | 732.04 | 1,634 |
| 10 Apr 2024 | 750.50 | 758.00 | 735.50 | 743.50 | 736.00 | 492 |
| 09 Apr 2024 | 754.00 | 760.00 | 744.50 | 745.00 | 737.49 | 655 |
| 08 Apr 2024 | 750.00 | 758.50 | 748.00 | 756.00 | 748.38 | 1,143 |
| 05 Apr 2024 | 759.25 | 778.00 | 751.46 | 752.75 | 745.16 | 839 |
| 04 Apr 2024 | 767.75 | 775.00 | 762.00 | 772.00 | 764.22 | 565 |
| 03 Apr 2024 | 762.00 | 770.50 | 763.50 | 768.25 | 760.50 | 469 |
| 02 Apr 2024 | 775.25 | 800.50 | 762.50 | 765.00 | 757.29 | 1,148 |
| 28 Mar 2024 | 770.50 | 785.50 | 764.50 | 779.00 | 771.14 | 683 |
| 27 Mar 2024 | 766.75 | 771.00 | 761.00 | 768.50 | 760.75 | 610 |
| 26 Mar 2024 | 762.00 | 775.00 | 762.50 | 767.50 | 759.76 | 9,006 |
| 25 Mar 2024 | 770.50 | 777.50 | 759.50 | 768.50 | 760.75 | 937 |
| 22 Mar 2024 | 786.25 | 787.00 | 770.00 | 773.00 | 765.21 | 1,404 |
| 21 Mar 2024 | 800.50 | 808.50 | 783.00 | 791.75 | 783.77 | 3,422 |
| 20 Mar 2024 | 786.75 | 800.00 | 745.50 | 795.75 | 787.73 | 2,260 |
| 19 Mar 2024 | 805.25 | 813.00 | 794.00 | 810.75 | 802.57 | 15,418 |
| 18 Mar 2024 | 812.50 | 817.00 | 803.50 | 809.75 | 801.58 | 835 |
| 15 Mar 2024 | 813.00 | 822.00 | 808.00 | 816.75 | 808.51 | 1,588 |
| 14 Mar 2024 | 816.25 | 832.50 | 809.50 | 815.75 | 807.52 | 7,989 |
| 13 Mar 2024 | 803.00 | 820.50 | 798.00 | 814.50 | 806.29 | 1,594 |
| 12 Mar 2024 | 794.50 | 808.00 | 791.50 | 808.00 | 799.85 | 1,802 |
| 11 Mar 2024 | 795.25 | 805.50 | 787.50 | 802.00 | 793.91 | 1,156 |
| 08 Mar 2024 | 796.75 | 805.00 | 791.50 | 802.75 | 794.66 | 19,090 |
| 07 Mar 2024 | 786.75 | 801.00 | 777.00 | 798.25 | 790.20 | 17,560 |
| 06 Mar 2024 | 787.75 | 797.50 | 779.50 | 793.25 | 785.25 | 1,507 |
| 05 Mar 2024 | 797.25 | 799.00 | 780.50 | 786.25 | 778.32 | 1,121 |
| 04 Mar 2024 | 800.00 | 800.00 | 788.00 | 795.25 | 787.23 | 1,218 |
| 01 Mar 2024 | 802.50 | 808.50 | 795.00 | 806.75 | 798.61 | 3,637 |
| 29 Feb 2024 | 801.00 | 807.50 | 796.00 | 800.50 | 792.43 | 2,184 |
| 28 Feb 2024 | 797.25 | 805.00 | 790.00 | 800.00 | 791.93 | 3,814 |
| 27 Feb 2024 | 784.00 | 796.50 | 779.50 | 796.00 | 787.97 | 939 |
| 26 Feb 2024 | 791.50 | 799.50 | 782.50 | 787.00 | 779.06 | 6,299 |
| 23 Feb 2024 | 792.50 | 800.00 | 790.50 | 794.25 | 786.24 | 1,207 |
| 22 Feb 2024 | 781.50 | 792.50 | 775.00 | 792.75 | 784.76 | 996 |
| 21 Feb 2024 | 770.00 | 784.50 | 773.50 | 776.75 | 768.92 | 1,237 |
| 20 Feb 2024 | 784.00 | 791.00 | 775.00 | 783.00 | 775.10 | 1,144 |
| 19 Feb 2024 | 776.75 | 785.50 | 767.00 | 783.50 | 775.60 | 586 |
| 16 Feb 2024 | 782.00 | 795.50 | 775.00 | 780.25 | 772.38 | 1,219 |
| 15 Feb 2024 | 772.50 | 782.50 | 765.00 | 779.50 | 771.64 | 457 |
| 14 Feb 2024 | 765.75 | 775.00 | 761.50 | 769.75 | 761.99 | 689 |
| 13 Feb 2024 | 800.00 | 805.00 | 765.50 | 768.00 | 760.26 | 1,002 |
| 12 Feb 2024 | 770.00 | 791.00 | 772.00 | 787.50 | 779.56 | 1,323 |
| 09 Feb 2024 | 774.00 | 781.00 | 769.00 | 776.50 | 768.67 | 785 |
| 08 Feb 2024 | 760.00 | 776.00 | 752.00 | 773.75 | 765.95 | 1,044 |
| 07 Feb 2024 | 754.00 | 760.50 | 748.50 | 757.50 | 749.86 | 649 |
| 06 Feb 2024 | 756.25 | 759.50 | 744.50 | 752.25 | 744.66 | 1,377 |
| 05 Feb 2024 | 750.00 | 754.00 | 743.00 | 752.00 | 744.42 | 1,813 |
| 02 Feb 2024 | 749.25 | 755.00 | 738.50 | 750.25 | 742.68 | 1,562 |
| 01 Feb 2024 | 736.25 | 751.00 | 729.50 | 741.00 | 733.53 | 1,151 |
| 31 Jan 2024 | 740.50 | 749.00 | 736.00 | 736.75 | 729.32 | 463 |
| 30 Jan 2024 | 744.00 | 748.00 | 733.50 | 745.25 | 737.73 | 1,796 |
| 29 Jan 2024 | 730.50 | 742.00 | 711.00 | 739.75 | 732.29 | 1,001 |
| 26 Jan 2024 | 671.00 | 744.00 | 693.50 | 736.25 | 728.83 | 4,706 |
| 25 Jan 2024 | 630.00 | 659.50 | 646.00 | 658.00 | 651.36 | 2,247 |
| 24 Jan 2024 | 655.25 | 662.50 | 639.00 | 657.25 | 650.62 | 3,646 |
| 23 Jan 2024 | 648.25 | 650.50 | 642.96 | 646.00 | 639.49 | 4,009 |
| 22 Jan 2024 | 625.25 | 648.00 | 634.50 | 643.75 | 637.26 | 1,161 |
| 19 Jan 2024 | 645.25 | 645.50 | 634.50 | 637.75 | 631.32 | 2,364 |
| 18 Jan 2024 | 631.00 | 643.94 | 621.50 | 638.75 | 632.31 | 41,344 |
| 17 Jan 2024 | 625.75 | 631.00 | 610.50 | 624.75 | 618.45 | 1,211 |
| 16 Jan 2024 | 633.00 | 635.00 | 627.00 | 634.00 | 627.61 | 1,280 |
| 15 Jan 2024 | 638.00 | 655.00 | 634.50 | 637.50 | 631.07 | 800 |
| 12 Jan 2024 | 643.00 | 649.00 | 629.50 | 635.75 | 629.34 | 1,544 |
| 11 Jan 2024 | 651.00 | 666.50 | 644.00 | 645.75 | 639.24 | 883 |
| 10 Jan 2024 | 653.50 | 662.00 | 649.50 | 654.25 | 647.65 | 926 |
| 09 Jan 2024 | 693.00 | 672.00 | 651.50 | 656.00 | 649.38 | 886 |
| 08 Jan 2024 | 663.00 | 665.50 | 655.50 | 664.00 | 657.30 | 617 |
| 05 Jan 2024 | 665.75 | 664.50 | 652.50 | 661.75 | 655.08 | 1,604 |
| 04 Jan 2024 | 675.25 | 671.00 | 662.50 | 667.50 | 660.77 | 1,293 |
| 03 Jan 2024 | 686.25 | 690.50 | 664.50 | 667.75 | 661.02 | 1,421 |
| 02 Jan 2024 | 695.25 | 715.50 | 685.96 | 688.75 | 681.80 | 1,311 |
| 29 Dec 2023 | 721.50 | 717.50 | 700.50 | 713.00 | 705.81 | 1,104 |
| 28 Dec 2023 | 705.75 | 709.00 | 700.50 | 703.50 | 696.41 | 683 |
| 27 Dec 2023 | 697.75 | 712.00 | 699.00 | 703.00 | 695.91 | 1,221 |
| 22 Dec 2023 | 711.00 | 719.50 | 700.50 | 707.50 | 700.37 | 468 |
| 21 Dec 2023 | 705.75 | 719.50 | 697.50 | 714.75 | 707.54 | 1,432 |
| 20 Dec 2023 | 701.00 | 721.00 | 710.00 | 714.75 | 707.54 | 2,307 |
| 19 Dec 2023 | 725.75 | 719.00 | 700.00 | 714.50 | 707.29 | 1,789 |
| 18 Dec 2023 | 717.75 | 714.54 | 706.00 | 713.00 | 705.81 | 1,113 |
| 15 Dec 2023 | 725.25 | 729.00 | 717.46 | 717.25 | 710.02 | 1,692 |
| 14 Dec 2023 | 730.50 | 740.00 | 704.50 | 720.00 | 712.74 | 1,472 |
| 13 Dec 2023 | 705.25 | 715.50 | 701.00 | 708.75 | 701.60 | 1,093 |
| 12 Dec 2023 | 715.25 | 717.00 | 706.00 | 708.75 | 701.60 | 869 |
| 11 Dec 2023 | 712.50 | 715.00 | 704.00 | 710.25 | 703.09 | 1,357 |
| 08 Dec 2023 | 686.75 | 713.50 | 685.50 | 707.25 | 700.12 | 1,848 |
| 07 Dec 2023 | 686.75 | 694.50 | 681.50 | 687.75 | 680.81 | 252 |
| *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.