UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,314.10 +3.10 (+0.13%) DOW
38,184.24 +280.95 (+0.74%) Bitcoin GBP
47,125.19 +1,469.14 (+3.22%)
VERBUND AG (0NR1.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 71.70 | 73.75 | 71.70 | 73.28 | 73.28 | 2,077 |
| 01 May 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
| 30 Apr 2024 | 71.07 | 71.60 | 70.25 | 71.03 | 71.03 | 15,606 |
| 29 Apr 2024 | 70.20 | 71.10 | 70.05 | 71.28 | 71.28 | 182 |
| 26 Apr 2024 | 70.80 | 71.20 | 69.84 | 70.80 | 70.80 | 14,365 |
| 25 Apr 2024 | 70.85 | 71.05 | 70.15 | 70.85 | 70.85 | 194,907 |
| 24 Apr 2024 | 70.55 | 70.90 | 69.84 | 70.55 | 70.55 | 21,575 |
| 23 Apr 2024 | 70.40 | 70.50 | 69.75 | 70.40 | 70.40 | 12,992 |
| 22 Apr 2024 | 70.55 | 70.75 | 69.65 | 69.53 | 69.53 | 5,413 |
| 19 Apr 2024 | 70.75 | 71.45 | 70.10 | 70.75 | 70.75 | 263,761 |
| 18 Apr 2024 | 70.40 | 71.05 | 69.10 | 70.10 | 70.10 | 18,981 |
| 17 Apr 2024 | 71.13 | 72.05 | 69.89 | 70.10 | 70.10 | 30,952 |
| 16 Apr 2024 | 70.00 | 72.30 | 69.80 | 72.05 | 72.05 | 55,764 |
| 15 Apr 2024 | 71.07 | 71.85 | 69.74 | 70.35 | 70.35 | 13,741 |
| 12 Apr 2024 | 71.43 | 72.55 | 70.85 | 71.03 | 71.03 | 18,279 |
| 11 Apr 2024 | 68.20 | 72.46 | 68.25 | 70.80 | 70.80 | 73,890 |
| 10 Apr 2024 | 69.68 | 71.05 | 67.95 | 67.93 | 67.93 | 13,163 |
| 09 Apr 2024 | 68.80 | 69.75 | 68.25 | 69.47 | 69.47 | 45,837 |
| 08 Apr 2024 | 67.22 | 69.00 | 67.15 | 68.25 | 68.25 | 19,441 |
| 05 Apr 2024 | 66.70 | 67.40 | 66.48 | 66.35 | 66.35 | 63,768 |
| 04 Apr 2024 | 65.78 | 66.56 | 65.30 | 66.55 | 66.55 | 44,173 |
| 03 Apr 2024 | 65.93 | 66.90 | 64.35 | 64.60 | 64.60 | 36,366 |
| 02 Apr 2024 | 67.22 | 68.45 | 66.90 | 68.30 | 68.30 | 35,832 |
| 28 Mar 2024 | 69.03 | 69.25 | 67.40 | 67.88 | 67.88 | 34,323 |
| 27 Mar 2024 | 68.65 | 69.60 | 68.56 | 68.85 | 68.85 | 17,914 |
| 26 Mar 2024 | 69.32 | 69.40 | 68.35 | 69.07 | 69.07 | 38,314 |
| 25 Mar 2024 | 68.35 | 69.55 | 68.05 | 69.53 | 69.53 | 40,756 |
| 22 Mar 2024 | 67.43 | 69.15 | 67.10 | 68.65 | 68.65 | 41,729 |
| 21 Mar 2024 | 68.40 | 68.90 | 66.84 | 66.85 | 66.85 | 94,837 |
| 20 Mar 2024 | 67.68 | 68.01 | 67.10 | 66.95 | 66.95 | 8,047 |
| 19 Mar 2024 | 68.25 | 68.05 | 66.80 | 66.85 | 66.85 | 26,148 |
| 18 Mar 2024 | 67.38 | 68.60 | 67.45 | 68.45 | 68.45 | 6,324 |
| 15 Mar 2024 | 66.90 | 67.86 | 67.00 | 67.82 | 67.82 | 33,118 |
| 14 Mar 2024 | 67.72 | 68.95 | 66.25 | 66.00 | 66.00 | 32,784 |
| 13 Mar 2024 | 67.72 | 68.00 | 66.70 | 67.38 | 67.38 | 10,405 |
| 12 Mar 2024 | 67.63 | 68.15 | 66.98 | 67.63 | 67.63 | 30,350 |
| 11 Mar 2024 | 69.07 | 69.60 | 65.85 | 67.18 | 67.18 | 38,459 |
| 08 Mar 2024 | 68.05 | 68.51 | 67.85 | 67.88 | 67.88 | 8,318 |
| 07 Mar 2024 | 68.55 | 69.00 | 67.90 | 68.45 | 68.45 | 124,131 |
| 06 Mar 2024 | 69.82 | 70.55 | 68.35 | 69.03 | 69.03 | 160,170 |
| 05 Mar 2024 | 67.28 | 69.95 | 66.95 | 69.28 | 69.28 | 89,525 |
| 04 Mar 2024 | 67.07 | 67.70 | 66.60 | 66.95 | 66.95 | 19,109 |
| 01 Mar 2024 | 67.22 | 68.10 | 66.40 | 67.38 | 67.38 | 29,572 |
| 29 Feb 2024 | 67.47 | 67.20 | 66.05 | 67.03 | 67.03 | 232,505 |
| 28 Feb 2024 | 66.35 | 67.25 | 65.50 | 66.35 | 66.35 | 69,092 |
| 27 Feb 2024 | 65.57 | 66.70 | 64.90 | 66.45 | 66.45 | 60,703 |
| 26 Feb 2024 | 64.55 | 66.19 | 63.88 | 65.43 | 65.43 | 14,295 |
| 23 Feb 2024 | 63.58 | 64.05 | 62.42 | 63.47 | 63.47 | 24,084 |
| 22 Feb 2024 | 65.03 | 64.65 | 63.05 | 63.53 | 63.53 | 5,306 |
| 21 Feb 2024 | 64.75 | 65.35 | 64.39 | 65.03 | 65.03 | 3,087 |
| 20 Feb 2024 | 63.22 | 64.85 | 62.95 | 64.05 | 64.05 | 95,296 |
| 19 Feb 2024 | 64.60 | 65.20 | 63.00 | 63.33 | 63.33 | 386,994 |
| 16 Feb 2024 | 63.72 | 64.20 | 63.05 | 64.05 | 64.05 | 16,456 |
| 15 Feb 2024 | 62.50 | 64.30 | 62.35 | 64.40 | 64.40 | 6,179 |
| 14 Feb 2024 | 63.28 | 64.20 | 62.40 | 62.65 | 62.65 | 358,109 |
| 13 Feb 2024 | 64.75 | 64.95 | 62.50 | 63.13 | 63.13 | 46,273 |
| 12 Feb 2024 | 65.13 | 65.80 | 63.65 | 63.92 | 63.92 | 14,633 |
| 09 Feb 2024 | 64.70 | 67.10 | 62.70 | 65.63 | 65.63 | 146,340 |
| 08 Feb 2024 | 70.55 | 70.80 | 69.05 | 69.53 | 69.53 | 39,481 |
| 07 Feb 2024 | 71.43 | 71.50 | 70.20 | 70.55 | 70.55 | 12,093 |
| 06 Feb 2024 | 73.63 | 73.70 | 71.10 | 71.93 | 71.93 | 22,238 |
| 05 Feb 2024 | 74.80 | 75.45 | 73.40 | 74.20 | 74.20 | 33,925 |
| 02 Feb 2024 | 75.72 | 76.35 | 74.35 | 74.40 | 74.40 | 12,239 |
| 01 Feb 2024 | 75.63 | 75.85 | 75.15 | 75.53 | 75.53 | 137,374 |
| 31 Jan 2024 | 74.75 | 75.95 | 74.60 | 75.72 | 75.72 | 6,553 |
| 30 Jan 2024 | 75.78 | 75.90 | 74.50 | 74.50 | 74.50 | 16,463 |
| 29 Jan 2024 | 75.63 | 75.61 | 74.40 | 74.90 | 74.90 | 218,171 |
| 26 Jan 2024 | 76.20 | 77.15 | 74.70 | 74.60 | 74.60 | 19,029 |
| 25 Jan 2024 | 75.53 | 76.30 | 75.15 | 75.63 | 75.63 | 62,407 |
| 24 Jan 2024 | 75.57 | 75.85 | 75.00 | 75.18 | 75.18 | 49,802 |
| 23 Jan 2024 | 76.10 | 76.30 | 75.10 | 75.47 | 75.47 | 44,867 |
| 22 Jan 2024 | 76.25 | 76.30 | 75.05 | 75.82 | 75.82 | 63,159 |
| 19 Jan 2024 | 76.55 | 76.60 | 75.25 | 76.00 | 76.00 | 63,497 |
| 18 Jan 2024 | 76.50 | 76.50 | 75.50 | 76.60 | 76.60 | 26,495 |
| 17 Jan 2024 | 76.55 | 77.90 | 75.90 | 76.25 | 76.25 | 82,579 |
| 16 Jan 2024 | 81.32 | 81.45 | 78.45 | 78.50 | 78.50 | 89,856 |
| 15 Jan 2024 | 81.01 | 82.53 | 80.00 | 80.65 | 80.65 | 186,631 |
| 12 Jan 2024 | 82.80 | 85.20 | 80.10 | 81.22 | 81.22 | 323,446 |
| 11 Jan 2024 | 86.25 | 86.80 | 84.75 | 85.63 | 85.63 | 136,218 |
| 10 Jan 2024 | 86.85 | 87.60 | 86.20 | 87.07 | 87.07 | 53,272 |
| 09 Jan 2024 | 84.65 | 86.45 | 84.60 | 86.00 | 86.00 | 125,166 |
| 08 Jan 2024 | 85.22 | 85.50 | 84.45 | 84.50 | 84.50 | 73,463 |
| 05 Jan 2024 | 83.88 | 85.40 | 83.80 | 84.95 | 84.95 | 31,696 |
| 04 Jan 2024 | 82.85 | 84.35 | 82.60 | 84.00 | 84.00 | 16,467 |
| 03 Jan 2024 | 82.00 | 82.85 | 81.45 | 82.40 | 82.40 | 32,210 |
| 02 Jan 2024 | 84.25 | 84.65 | 82.04 | 83.13 | 83.13 | 40,823 |
| 29 Dec 2023 | 83.78 | 84.10 | 82.90 | 83.82 | 83.82 | 19,759 |
| 28 Dec 2023 | 85.03 | 84.75 | 83.75 | 84.50 | 84.50 | 26,986 |
| 27 Dec 2023 | 83.82 | 84.95 | 83.64 | 83.78 | 83.78 | 16,678 |
| 22 Dec 2023 | 84.05 | 84.20 | 83.45 | 84.05 | 84.05 | 17,548 |
| 21 Dec 2023 | 82.80 | 85.25 | 82.50 | 84.25 | 84.25 | 20,099 |
| 20 Dec 2023 | 84.35 | 85.62 | 82.30 | 83.47 | 83.47 | 49,932 |
| 19 Dec 2023 | 84.75 | 86.35 | 84.85 | 85.88 | 85.88 | 33,087 |
| 18 Dec 2023 | 85.47 | 85.75 | 84.45 | 85.38 | 85.38 | 10,017 |
| 15 Dec 2023 | 84.10 | 86.54 | 83.78 | 85.03 | 85.03 | 97,111 |
| 14 Dec 2023 | 84.35 | 86.40 | 84.00 | 85.43 | 85.43 | 45,409 |
| 13 Dec 2023 | 82.65 | 83.60 | 82.50 | 82.75 | 82.75 | 20,806 |
| 12 Dec 2023 | 83.03 | 83.60 | 81.55 | 82.50 | 82.50 | 23,776 |
| 11 Dec 2023 | 86.60 | 86.70 | 82.90 | 84.15 | 84.15 | 31,051 |
| 08 Dec 2023 | 86.15 | 87.55 | 85.75 | 87.43 | 87.43 | 275,598 |
| *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.